正元地信
sh688509 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）
4.13
涨跌幅
-2.13%
成交量
3,653,800 股
成交额
15,150,002 元
换手率
0.95%
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 | 4.21 | 4.13 | 4.21 | 4.10 | -2.13% | 3,653,800 | 15,150,002 | 0.95 |
| 2026-10-13 | 4.18 | 4.22 | 4.24 | 4.06 | +0.96% | 5,812,200 | 24,070,500 | 1.51 |
| 2026-10-12 | 4.26 | 4.18 | 4.26 | 4.17 | -1.65% | 3,982,600 | 16,733,292 | 1.03 |
| 2026-10-09 | 4.16 | 4.25 | 4.26 | 4.03 | +2.41% | 7,420,500 | 30,732,144 | 1.93 |
| 2026-10-08 | 4.17 | 4.15 | 4.23 | 4.13 | -0.48% | 4,187,800 | 17,502,460 | 1.09 |
| 2026-09-30 | 4.24 | 4.17 | 4.26 | 4.17 | -1.88% | 4,142,900 | 17,418,996 | 1.08 |
| 2026-09-29 | 4.13 | 4.25 | 4.26 | 4.12 | +2.41% | 4,785,100 | 20,194,708 | 1.24 |
| 2026-09-28 | 4.20 | 4.15 | 4.20 | 4.08 | +0.00% | 4,566,800 | 18,876,160 | 1.19 |
| 2026-09-24 | 4.18 | 4.15 | 4.20 | 4.14 | -0.48% | 2,484,800 | 10,340,954 | 0.65 |
| 2026-09-23 | 4.21 | 4.17 | 4.26 | 4.15 | -0.95% | 4,835,900 | 20,299,416 | 1.26 |
| 2026-09-22 | 4.18 | 4.21 | 4.25 | 4.18 | +0.72% | 4,861,100 | 20,464,884 | 1.26 |
| 2026-09-21 | 4.11 | 4.18 | 4.18 | 4.08 | +1.95% | 4,393,700 | 18,215,368 | 1.14 |
| 2026-09-18 | 4.12 | 4.10 | 4.16 | 4.06 | +0.00% | 3,475,600 | 14,300,796 | 0.90 |
| 2026-09-17 | 4.10 | 4.10 | 4.11 | 4.03 | +0.00% | 4,715,700 | 19,223,368 | 1.23 |
| 2026-09-16 | 4.05 | 4.10 | 4.11 | 4.00 | +0.99% | 4,874,800 | 19,837,704 | 1.27 |
| 2026-09-15 | 4.15 | 4.06 | 4.20 | 4.06 | -1.69% | 4,862,700 | 20,033,712 | 1.26 |
| 2026-09-14 | 4.04 | 4.13 | 4.22 | 4.03 | +1.47% | 6,877,300 | 28,543,508 | 1.79 |
| 2026-09-11 | 4.11 | 4.07 | 4.13 | 4.02 | -1.45% | 5,623,900 | 22,820,224 | 1.46 |
| 2026-09-10 | 4.19 | 4.13 | 4.20 | 4.13 | -1.67% | 3,964,200 | 16,472,759 | 1.03 |
| 2026-09-09 | 4.24 | 4.20 | 4.24 | 4.16 | -0.71% | 5,752,100 | 24,112,668 | 1.49 |
| 2026-09-08 | 4.20 | 4.23 | 4.25 | 4.19 | +0.71% | 3,552,300 | 14,995,619 | 0.92 |
| 2026-09-07 | 4.26 | 4.20 | 4.26 | 4.19 | -0.94% | 5,803,000 | 24,484,812 | 1.51 |
| 2026-09-04 | 4.24 | 4.24 | 4.33 | 4.21 | +0.24% | 6,571,600 | 28,118,324 | 1.71 |
| 2026-09-03 | 4.34 | 4.23 | 4.38 | 4.22 | -2.08% | 5,366,700 | 22,904,204 | 1.39 |
| 2026-09-02 | 4.38 | 4.32 | 4.38 | 4.29 | -1.37% | 3,785,600 | 16,373,877 | 0.98 |
| 2026-09-01 | 4.34 | 4.38 | 4.42 | 4.33 | +0.92% | 5,596,600 | 24,502,042 | 1.45 |
| 2026-08-31 | 4.30 | 4.34 | 4.34 | 4.21 | +1.17% | 4,826,400 | 20,722,744 | 1.25 |
| 2026-08-28 | 4.27 | 4.29 | 4.30 | 4.25 | +0.47% | 4,272,900 | 18,279,170 | 1.11 |
| 2026-08-27 | 4.23 | 4.27 | 4.28 | 4.22 | +0.23% | 3,991,200 | 16,947,310 | 1.04 |
| 2026-08-26 | 4.25 | 4.26 | 4.30 | 4.22 | +0.47% | 4,025,700 | 17,153,780 | 1.05 |
需要全历史数据与程序化访问？
查看 正元地信 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=sh688509 获取全部历史日线。