聚和材料
sh688503 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
59.50
涨跌幅
-4.03%
成交量
7,696,100 股
成交额
467,045,824 元
换手率
3.18%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 62.00 | 59.50 | 62.62 | 59.19 | -4.03% | 7,696,100 | 467,045,824 | 3.18 |
| 2026-10-13 | 61.97 | 62.00 | 62.65 | 58.30 | -2.42% | 11,798,600 | 715,502,336 | 4.87 |
| 2026-10-12 | 62.00 | 63.54 | 66.44 | 61.18 | +2.35% | 14,700,800 | 944,406,848 | 6.07 |
| 2026-10-09 | 65.11 | 62.08 | 65.11 | 60.18 | -5.37% | 11,064,400 | 689,953,280 | 4.57 |
| 2026-10-08 | 69.56 | 65.60 | 70.14 | 64.87 | -5.69% | 8,332,200 | 558,890,944 | 3.44 |
| 2026-09-30 | 72.95 | 69.56 | 73.00 | 69.40 | -3.79% | 6,898,000 | 487,379,104 | 2.85 |
| 2026-09-29 | 71.33 | 72.30 | 73.73 | 70.01 | +1.13% | 8,715,900 | 624,011,776 | 3.60 |
| 2026-09-28 | 74.83 | 71.49 | 76.50 | 70.38 | -5.95% | 11,089,800 | 802,604,032 | 4.58 |
| 2026-09-24 | 79.83 | 76.01 | 80.10 | 75.92 | -5.69% | 13,313,200 | 1,036,130,560 | 5.50 |
| 2026-09-23 | 81.64 | 80.60 | 85.64 | 79.16 | -0.74% | 19,686,200 | 1,605,264,640 | 8.13 |
| 2026-09-22 | 84.61 | 81.20 | 85.99 | 80.22 | -3.56% | 19,311,300 | 1,589,139,968 | 7.98 |
| 2026-09-21 | 81.30 | 84.20 | 86.00 | 81.07 | +6.38% | 19,402,200 | 1,621,251,200 | 8.02 |
| 2026-09-18 | 80.90 | 79.15 | 80.90 | 77.31 | +0.19% | 14,257,200 | 1,126,126,208 | 5.89 |
| 2026-09-17 | 74.48 | 79.00 | 81.79 | 74.28 | +5.22% | 18,402,100 | 1,452,211,840 | 7.60 |
| 2026-09-16 | 73.30 | 75.08 | 76.78 | 72.48 | +4.34% | 18,264,800 | 1,372,811,648 | 7.55 |
| 2026-09-15 | 72.01 | 71.96 | 74.49 | 70.70 | -2.41% | 14,876,900 | 1,078,716,032 | 6.15 |
| 2026-09-14 | 69.00 | 73.74 | 74.95 | 67.81 | +5.12% | 14,273,100 | 1,023,312,320 | 5.90 |
| 2026-09-11 | 72.41 | 70.15 | 73.85 | 68.09 | -4.56% | 14,809,300 | 1,043,828,352 | 6.12 |
| 2026-09-10 | 74.50 | 73.50 | 76.29 | 72.41 | -0.51% | 15,138,300 | 1,125,189,376 | 6.25 |
| 2026-09-09 | 71.80 | 73.88 | 74.90 | 71.02 | +2.90% | 20,173,700 | 1,483,491,840 | 8.34 |
| 2026-09-08 | 67.70 | 71.80 | 72.53 | 67.50 | +5.90% | 22,208,900 | 1,563,444,864 | 9.18 |
| 2026-09-07 | 65.32 | 67.80 | 68.60 | 64.47 | +5.82% | 13,004,300 | 873,129,792 | 5.37 |
| 2026-09-04 | 67.69 | 64.07 | 69.25 | 63.48 | -4.84% | 11,415,600 | 755,168,320 | 4.72 |
| 2026-09-03 | 68.58 | 67.33 | 69.66 | 65.82 | -1.33% | 11,163,900 | 749,951,296 | 4.61 |
| 2026-09-02 | 67.70 | 68.24 | 69.98 | 66.16 | -2.16% | 12,508,300 | 847,658,112 | 5.17 |
| 2026-09-01 | 75.89 | 69.75 | 75.89 | 69.39 | -7.86% | 17,258,400 | 1,231,871,360 | 7.13 |
| 2026-08-31 | 75.05 | 75.70 | 76.53 | 73.40 | -2.76% | 19,098,100 | 1,431,333,248 | 7.89 |
| 2026-08-28 | 81.99 | 77.85 | 86.00 | 77.20 | -10.52% | 32,195,400 | 2,620,939,008 | 13.30 |
| 2026-08-27 | 83.90 | 87.00 | 88.61 | 81.70 | +3.35% | 18,450,000 | 1,583,591,808 | 7.62 |
| 2026-08-26 | 87.27 | 84.18 | 88.15 | 83.00 | -2.20% | 10,862,800 | 921,800,896 | 4.49 |
需要全历史数据与程序化访问？
查看 聚和材料 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688503 获取全部历史日线。