裕太微
sh688515 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）
113.53
涨跌幅
-3.65%
成交量
1,366,100 股
成交额
157,541,312 元
换手率
2.74%
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 | 116.59 | 113.53 | 118.30 | 113.00 | -3.65% | 1,366,100 | 157,541,312 | 2.74 |
| 2026-10-13 | 115.00 | 117.83 | 119.27 | 112.61 | -1.23% | 2,079,000 | 240,476,688 | 4.17 |
| 2026-10-12 | 124.12 | 119.30 | 124.12 | 119.00 | -3.94% | 1,455,700 | 175,600,592 | 2.92 |
| 2026-10-09 | 125.27 | 124.19 | 126.32 | 117.84 | -2.20% | 2,592,900 | 316,385,088 | 5.20 |
| 2026-10-08 | 136.32 | 126.99 | 137.57 | 125.62 | -7.70% | 2,298,000 | 300,913,536 | 4.61 |
| 2026-09-30 | 145.75 | 137.58 | 145.76 | 137.00 | -4.06% | 1,970,600 | 275,679,488 | 3.96 |
| 2026-09-29 | 143.10 | 143.40 | 144.76 | 140.72 | -0.23% | 1,726,800 | 246,393,520 | 3.47 |
| 2026-09-28 | 152.00 | 143.73 | 154.34 | 141.69 | -5.75% | 2,728,900 | 397,212,096 | 5.48 |
| 2026-09-24 | 157.50 | 152.50 | 158.00 | 151.62 | -3.48% | 2,723,800 | 420,769,536 | 5.47 |
| 2026-09-23 | 153.20 | 158.00 | 161.28 | 150.95 | +4.02% | 3,462,500 | 540,698,176 | 6.95 |
| 2026-09-22 | 154.98 | 151.90 | 157.47 | 151.36 | -0.22% | 2,349,000 | 362,131,072 | 4.71 |
| 2026-09-21 | 154.27 | 152.24 | 155.97 | 151.64 | -0.64% | 2,125,700 | 326,438,400 | 4.27 |
| 2026-09-18 | 149.13 | 153.22 | 156.45 | 148.60 | +4.59% | 3,418,500 | 522,441,664 | 6.86 |
| 2026-09-17 | 146.88 | 146.49 | 152.32 | 146.03 | -1.10% | 2,266,000 | 337,444,704 | 4.55 |
| 2026-09-16 | 139.10 | 148.12 | 149.41 | 138.00 | +6.48% | 2,734,600 | 396,489,824 | 5.49 |
| 2026-09-15 | 140.00 | 139.10 | 142.50 | 138.00 | -0.33% | 1,561,000 | 218,649,760 | 3.13 |
| 2026-09-14 | 138.49 | 139.56 | 141.50 | 136.10 | -0.02% | 1,747,200 | 243,130,672 | 3.51 |
| 2026-09-11 | 143.82 | 139.59 | 145.88 | 135.00 | -3.01% | 2,892,700 | 404,914,272 | 5.81 |
| 2026-09-10 | 144.62 | 143.92 | 147.50 | 143.38 | -1.44% | 2,279,800 | 330,709,408 | 4.58 |
| 2026-09-09 | 145.49 | 146.03 | 155.25 | 143.11 | +2.35% | 3,860,300 | 578,225,088 | 7.75 |
| 2026-09-08 | 145.75 | 142.68 | 148.00 | 141.70 | -2.10% | 1,965,100 | 284,144,960 | 3.94 |
| 2026-09-07 | 145.50 | 145.74 | 147.94 | 143.37 | +2.69% | 2,434,100 | 355,249,440 | 4.89 |
| 2026-09-04 | 147.00 | 141.92 | 149.99 | 140.71 | -2.59% | 2,900,600 | 421,390,368 | 5.82 |
| 2026-09-03 | 147.56 | 145.70 | 148.75 | 142.80 | +0.14% | 1,952,300 | 284,126,848 | 3.92 |
| 2026-09-02 | 146.01 | 145.50 | 147.81 | 144.61 | -2.57% | 2,091,300 | 305,132,992 | 4.20 |
| 2026-09-01 | 157.68 | 149.34 | 157.68 | 148.21 | -5.30% | 3,261,700 | 491,644,928 | 6.55 |
| 2026-08-31 | 146.00 | 157.70 | 157.91 | 144.54 | +4.11% | 3,255,200 | 498,975,296 | 6.53 |
| 2026-08-28 | 156.00 | 151.48 | 159.89 | 151.35 | -3.91% | 2,994,100 | 466,104,864 | 6.01 |
| 2026-08-27 | 148.59 | 157.65 | 157.90 | 146.34 | +7.08% | 3,005,100 | 460,419,488 | 6.03 |
| 2026-08-26 | 149.68 | 147.22 | 150.49 | 144.20 | -0.82% | 1,926,300 | 284,116,128 | 3.87 |
需要全历史数据与程序化访问？
查看 裕太微 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=sh688515 获取全部历史日线。