索辰科技
sh688507 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）
129.81
涨跌幅
+3.35%
成交量
5,281,400 股
成交额
681,338,176 元
换手率
10.73%
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 | 125.00 | 129.81 | 131.57 | 121.66 | +3.35% | 5,281,400 | 681,338,176 | 10.73 |
| 2026-10-13 | 119.49 | 125.60 | 129.97 | 115.00 | +2.54% | 3,735,700 | 456,802,848 | 7.59 |
| 2026-10-12 | 128.00 | 122.49 | 128.00 | 121.00 | -3.29% | 1,983,900 | 244,677,760 | 4.03 |
| 2026-10-09 | 125.55 | 126.66 | 127.71 | 116.80 | +0.96% | 3,041,000 | 371,442,240 | 6.18 |
| 2026-10-08 | 130.90 | 125.45 | 132.00 | 124.11 | -5.78% | 2,603,300 | 333,014,560 | 5.29 |
| 2026-09-30 | 136.00 | 133.15 | 138.63 | 132.83 | -1.10% | 2,109,400 | 284,059,744 | 4.28 |
| 2026-09-29 | 134.02 | 134.63 | 138.27 | 133.61 | +1.61% | 2,351,700 | 319,713,632 | 4.78 |
| 2026-09-28 | 141.11 | 132.50 | 141.66 | 130.01 | -6.09% | 2,618,800 | 350,326,464 | 5.32 |
| 2026-09-24 | 143.50 | 141.09 | 146.52 | 141.09 | -2.08% | 1,892,200 | 271,272,736 | 3.84 |
| 2026-09-23 | 145.63 | 144.08 | 146.00 | 142.02 | -0.50% | 1,890,600 | 273,353,952 | 3.84 |
| 2026-09-22 | 148.80 | 144.80 | 150.57 | 143.83 | -1.55% | 3,014,800 | 442,980,544 | 6.12 |
| 2026-09-21 | 147.00 | 147.08 | 149.00 | 145.18 | +1.20% | 3,378,100 | 497,257,376 | 6.86 |
| 2026-09-18 | 142.64 | 145.34 | 147.88 | 142.46 | +3.03% | 3,813,100 | 553,102,848 | 7.74 |
| 2026-09-17 | 140.00 | 141.06 | 145.49 | 139.00 | +0.40% | 3,230,200 | 459,146,496 | 6.56 |
| 2026-09-16 | 135.20 | 140.50 | 142.36 | 135.20 | +2.91% | 3,458,600 | 482,246,368 | 7.02 |
| 2026-09-15 | 137.47 | 136.53 | 140.58 | 136.32 | -1.06% | 2,122,300 | 293,085,280 | 4.31 |
| 2026-09-14 | 139.50 | 137.99 | 140.00 | 135.20 | -1.07% | 1,916,200 | 263,927,808 | 3.89 |
| 2026-09-11 | 140.97 | 139.48 | 140.97 | 135.18 | -1.92% | 3,219,700 | 443,163,424 | 6.54 |
| 2026-09-10 | 144.16 | 142.21 | 145.28 | 141.01 | -2.11% | 2,462,600 | 352,721,536 | 5.00 |
| 2026-09-09 | 147.90 | 145.27 | 149.68 | 144.00 | -1.11% | 3,746,500 | 548,494,848 | 7.61 |
| 2026-09-08 | 150.80 | 146.90 | 152.91 | 146.04 | -2.90% | 4,459,900 | 665,269,696 | 9.06 |
| 2026-09-07 | 149.98 | 151.28 | 153.98 | 149.98 | +2.91% | 3,970,300 | 604,215,168 | 8.06 |
| 2026-09-04 | 151.00 | 147.00 | 154.99 | 144.00 | -1.39% | 4,063,200 | 610,761,088 | 8.25 |
| 2026-09-03 | 150.50 | 149.07 | 159.00 | 147.32 | +1.27% | 4,052,800 | 615,421,760 | 8.23 |
| 2026-09-02 | 148.69 | 147.20 | 150.90 | 145.54 | -2.15% | 2,346,500 | 347,159,712 | 4.77 |
| 2026-09-01 | 158.10 | 150.44 | 159.80 | 149.38 | -4.74% | 3,745,200 | 569,241,984 | 7.61 |
| 2026-08-31 | 145.20 | 157.92 | 158.26 | 145.01 | +4.24% | 4,702,500 | 723,186,752 | 9.55 |
| 2026-08-28 | 159.00 | 151.49 | 160.55 | 151.06 | -1.50% | 5,316,100 | 832,251,584 | 10.80 |
| 2026-08-27 | 150.99 | 153.80 | 154.49 | 146.60 | +2.98% | 3,832,900 | 580,536,256 | 7.78 |
| 2026-08-26 | 151.10 | 149.35 | 151.97 | 145.60 | -1.11% | 2,855,000 | 425,410,752 | 5.80 |
需要全历史数据与程序化访问？
查看 索辰科技 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=sh688507 获取全部历史日线。