复旦张江
sh688505 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）
7.82
涨跌幅
-1.76%
成交量
5,754,700 股
成交额
45,417,848 元
换手率
0.81%
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 | 7.99 | 7.82 | 7.99 | 7.80 | -1.76% | 5,754,700 | 45,417,848 | 0.81 |
| 2026-10-13 | 8.12 | 7.96 | 8.12 | 7.78 | -2.45% | 10,235,300 | 81,209,576 | 1.44 |
| 2026-10-12 | 8.38 | 8.16 | 8.41 | 8.07 | -2.39% | 6,600,200 | 54,027,960 | 0.93 |
| 2026-10-09 | 8.30 | 8.36 | 8.39 | 8.00 | +1.21% | 8,999,800 | 73,635,848 | 1.27 |
| 2026-10-08 | 8.59 | 8.26 | 8.67 | 8.19 | -3.39% | 12,762,300 | 106,311,544 | 1.80 |
| 2026-09-30 | 8.30 | 8.55 | 8.67 | 8.21 | +3.89% | 12,606,200 | 107,782,320 | 1.77 |
| 2026-09-29 | 8.28 | 8.23 | 8.41 | 8.12 | -0.60% | 6,702,200 | 55,320,404 | 0.94 |
| 2026-09-28 | 8.36 | 8.28 | 8.51 | 8.21 | -0.96% | 8,447,200 | 70,395,776 | 1.19 |
| 2026-09-24 | 8.56 | 8.36 | 8.66 | 8.34 | -2.34% | 11,961,100 | 100,948,816 | 1.68 |
| 2026-09-23 | 8.43 | 8.56 | 8.71 | 8.39 | +0.94% | 15,004,000 | 128,842,504 | 2.11 |
| 2026-09-22 | 8.14 | 8.48 | 8.60 | 8.08 | +3.54% | 16,861,900 | 141,650,192 | 2.37 |
| 2026-09-21 | 7.80 | 8.19 | 8.27 | 7.77 | +5.95% | 13,977,900 | 113,316,608 | 1.97 |
| 2026-09-18 | 7.70 | 7.73 | 7.97 | 7.62 | +1.31% | 8,006,100 | 62,675,352 | 1.13 |
| 2026-09-17 | 7.50 | 7.63 | 7.70 | 7.46 | +1.46% | 4,962,500 | 37,962,640 | 0.70 |
| 2026-09-16 | 7.40 | 7.52 | 7.54 | 7.37 | +1.08% | 3,362,500 | 25,110,932 | 0.47 |
| 2026-09-15 | 7.61 | 7.44 | 7.64 | 7.41 | -2.23% | 3,311,600 | 24,770,304 | 0.47 |
| 2026-09-14 | 7.45 | 7.61 | 7.67 | 7.45 | +1.47% | 3,545,900 | 26,924,384 | 0.50 |
| 2026-09-11 | 7.60 | 7.50 | 7.67 | 7.37 | -1.96% | 4,894,700 | 36,632,948 | 0.69 |
| 2026-09-10 | 7.80 | 7.65 | 7.80 | 7.60 | -1.92% | 4,142,900 | 31,747,454 | 0.58 |
| 2026-09-09 | 7.91 | 7.80 | 7.95 | 7.78 | -1.64% | 4,281,100 | 33,542,456 | 0.60 |
| 2026-09-08 | 7.88 | 7.93 | 7.96 | 7.76 | +1.15% | 5,028,900 | 39,667,308 | 0.71 |
| 2026-09-07 | 7.92 | 7.84 | 7.94 | 7.81 | -1.38% | 5,096,400 | 40,027,440 | 0.72 |
| 2026-09-04 | 8.06 | 7.95 | 8.12 | 7.88 | -0.87% | 5,859,000 | 46,956,700 | 0.82 |
| 2026-09-03 | 8.06 | 8.02 | 8.14 | 7.97 | -0.50% | 4,295,400 | 34,487,136 | 0.60 |
| 2026-09-02 | 8.26 | 8.06 | 8.31 | 8.03 | -3.01% | 6,247,600 | 50,620,072 | 0.88 |
| 2026-09-01 | 8.05 | 8.31 | 8.37 | 8.05 | +2.72% | 10,046,000 | 82,428,512 | 1.41 |
| 2026-08-31 | 8.17 | 8.09 | 8.17 | 7.93 | -1.22% | 7,230,000 | 58,017,976 | 1.02 |
| 2026-08-28 | 8.33 | 8.19 | 8.34 | 8.16 | -1.80% | 6,922,500 | 56,904,112 | 0.97 |
| 2026-08-27 | 8.25 | 8.34 | 8.40 | 8.19 | +0.24% | 7,065,400 | 58,515,684 | 0.99 |
| 2026-08-26 | 8.52 | 8.32 | 8.65 | 8.24 | -2.35% | 9,606,200 | 80,550,272 | 1.35 |
需要全历史数据与程序化访问？
查看 复旦张江 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=sh688505 获取全部历史日线。