苑东生物
sh688513 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）
46.06
涨跌幅
-0.20%
成交量
1,159,300 股
成交额
53,323,612 元
换手率
0.66%
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 | 47.00 | 46.06 | 47.00 | 45.55 | -0.20% | 1,159,300 | 53,323,612 | 0.66 |
| 2026-10-13 | 46.98 | 46.15 | 47.41 | 45.33 | -2.62% | 1,476,000 | 68,171,768 | 0.84 |
| 2026-10-12 | 46.50 | 47.39 | 48.38 | 46.07 | +2.60% | 1,882,100 | 89,154,160 | 1.07 |
| 2026-10-09 | 47.01 | 46.19 | 47.41 | 45.00 | -2.76% | 2,597,100 | 118,754,056 | 1.47 |
| 2026-10-08 | 51.45 | 47.50 | 51.45 | 46.81 | -7.15% | 2,375,900 | 115,379,848 | 1.35 |
| 2026-09-30 | 50.80 | 51.16 | 52.50 | 50.37 | +1.59% | 2,320,100 | 119,291,448 | 1.31 |
| 2026-09-29 | 50.31 | 50.36 | 51.50 | 49.06 | +1.74% | 1,763,600 | 88,826,760 | 1.00 |
| 2026-09-28 | 50.11 | 49.50 | 50.52 | 49.00 | -1.00% | 1,666,000 | 82,493,728 | 0.94 |
| 2026-09-24 | 51.80 | 50.00 | 51.98 | 49.25 | -3.85% | 2,061,900 | 103,897,544 | 1.17 |
| 2026-09-23 | 51.07 | 52.00 | 52.25 | 50.08 | +1.46% | 2,211,500 | 113,761,008 | 1.25 |
| 2026-09-22 | 49.70 | 51.25 | 51.38 | 49.21 | +2.54% | 2,655,200 | 133,655,664 | 1.50 |
| 2026-09-21 | 48.76 | 49.98 | 50.83 | 48.76 | +2.97% | 3,355,800 | 168,048,640 | 1.90 |
| 2026-09-18 | 47.48 | 48.54 | 49.35 | 47.48 | +2.06% | 1,935,900 | 94,121,584 | 1.10 |
| 2026-09-17 | 46.76 | 47.56 | 47.87 | 46.46 | +0.89% | 1,834,900 | 86,486,728 | 1.04 |
| 2026-09-16 | 46.42 | 47.14 | 47.47 | 45.45 | +1.81% | 1,929,400 | 90,225,072 | 1.09 |
| 2026-09-15 | 48.03 | 46.30 | 48.03 | 46.20 | -2.63% | 1,215,700 | 56,949,408 | 0.69 |
| 2026-09-14 | 44.46 | 47.55 | 48.46 | 44.46 | +6.49% | 2,482,000 | 116,739,704 | 1.41 |
| 2026-09-11 | 46.22 | 44.65 | 46.90 | 43.88 | -4.04% | 2,395,300 | 106,632,912 | 1.36 |
| 2026-09-10 | 48.08 | 46.53 | 48.08 | 46.34 | -2.25% | 1,296,100 | 60,818,064 | 0.73 |
| 2026-09-09 | 45.00 | 47.60 | 50.03 | 44.81 | +4.87% | 3,102,300 | 147,323,744 | 1.76 |
| 2026-09-08 | 46.32 | 45.39 | 46.50 | 44.91 | -1.63% | 1,804,500 | 81,797,840 | 1.02 |
| 2026-09-07 | 44.50 | 46.14 | 46.80 | 44.10 | +3.69% | 2,262,400 | 103,370,800 | 1.28 |
| 2026-09-04 | 45.10 | 44.50 | 45.33 | 44.00 | -1.07% | 1,528,300 | 68,428,048 | 0.87 |
| 2026-09-03 | 43.89 | 44.98 | 45.15 | 43.89 | +2.02% | 1,348,800 | 60,201,796 | 0.76 |
| 2026-09-02 | 44.56 | 44.09 | 44.96 | 43.92 | -1.36% | 1,164,600 | 51,688,732 | 0.66 |
| 2026-09-01 | 43.74 | 44.70 | 44.98 | 43.25 | +1.59% | 2,270,000 | 100,269,608 | 1.29 |
| 2026-08-31 | 42.96 | 44.00 | 44.27 | 42.43 | +0.96% | 1,623,700 | 70,347,088 | 0.92 |
| 2026-08-28 | 44.13 | 43.58 | 44.47 | 43.41 | -1.63% | 1,806,200 | 79,157,632 | 1.02 |
| 2026-08-27 | 43.55 | 44.30 | 44.33 | 43.06 | +0.52% | 1,395,400 | 61,047,944 | 0.79 |
| 2026-08-26 | 44.30 | 44.07 | 44.92 | 43.53 | +0.11% | 1,553,100 | 68,506,648 | 0.88 |
需要全历史数据与程序化访问？
查看 苑东生物 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=sh688513 获取全部历史日线。