联赢激光
sh688518 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）
18.05
涨跌幅
-3.63%
成交量
5,756,300 股
成交额
105,214,288 元
换手率
1.69%
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 | 18.61 | 18.05 | 18.71 | 18.00 | -3.63% | 5,756,300 | 105,214,288 | 1.69 |
| 2026-10-13 | 18.61 | 18.73 | 18.91 | 18.04 | -1.58% | 8,374,700 | 154,349,024 | 2.45 |
| 2026-10-12 | 19.29 | 19.03 | 19.64 | 18.99 | -1.50% | 5,240,700 | 100,847,008 | 1.54 |
| 2026-10-09 | 19.45 | 19.32 | 19.55 | 18.63 | -0.46% | 8,766,900 | 167,616,976 | 2.57 |
| 2026-10-08 | 20.03 | 19.41 | 20.18 | 19.28 | -3.43% | 10,464,300 | 206,744,720 | 3.07 |
| 2026-09-30 | 20.55 | 20.10 | 20.79 | 19.97 | -0.99% | 7,310,900 | 148,886,192 | 2.14 |
| 2026-09-29 | 20.30 | 20.30 | 20.66 | 20.07 | +0.25% | 9,209,500 | 187,646,976 | 2.70 |
| 2026-09-28 | 21.08 | 20.25 | 21.35 | 19.88 | -3.94% | 11,832,800 | 241,116,736 | 3.47 |
| 2026-09-24 | 21.38 | 21.08 | 21.62 | 21.03 | -2.36% | 7,735,300 | 164,326,304 | 2.27 |
| 2026-09-23 | 21.00 | 21.59 | 21.97 | 20.78 | +3.45% | 14,048,400 | 301,832,448 | 4.12 |
| 2026-09-22 | 21.07 | 20.87 | 21.39 | 20.76 | -0.33% | 8,341,200 | 175,802,752 | 2.44 |
| 2026-09-21 | 21.18 | 20.94 | 21.45 | 20.79 | -1.51% | 10,243,400 | 215,210,032 | 3.00 |
| 2026-09-18 | 21.22 | 21.26 | 21.54 | 21.12 | +0.85% | 9,329,900 | 198,735,200 | 2.73 |
| 2026-09-17 | 21.35 | 21.08 | 21.65 | 21.01 | -1.26% | 7,637,700 | 162,327,952 | 2.24 |
| 2026-09-16 | 20.43 | 21.35 | 21.63 | 20.31 | +4.40% | 12,210,700 | 257,331,792 | 3.58 |
| 2026-09-15 | 20.42 | 20.45 | 20.97 | 20.42 | -0.82% | 6,485,900 | 134,141,520 | 1.90 |
| 2026-09-14 | 19.80 | 20.62 | 20.89 | 19.63 | +3.20% | 9,228,200 | 188,506,048 | 2.70 |
| 2026-09-11 | 20.08 | 19.98 | 20.26 | 19.56 | -2.01% | 10,381,900 | 206,141,744 | 3.04 |
| 2026-09-10 | 20.81 | 20.39 | 20.87 | 20.35 | -1.83% | 7,113,400 | 146,291,760 | 2.08 |
| 2026-09-09 | 20.71 | 20.77 | 21.24 | 20.63 | +0.53% | 8,287,000 | 173,633,824 | 2.43 |
| 2026-09-08 | 21.22 | 20.66 | 21.34 | 20.58 | -2.32% | 8,825,900 | 184,125,184 | 2.59 |
| 2026-09-07 | 21.21 | 21.15 | 21.42 | 21.06 | +0.38% | 7,068,600 | 150,010,656 | 2.07 |
| 2026-09-04 | 21.24 | 21.07 | 21.69 | 20.95 | -0.19% | 10,268,000 | 218,305,744 | 3.01 |
| 2026-09-03 | 20.78 | 21.11 | 21.34 | 20.52 | +1.98% | 9,236,800 | 193,541,024 | 2.71 |
| 2026-09-02 | 20.62 | 20.70 | 20.81 | 20.28 | -0.77% | 6,919,300 | 142,127,248 | 2.03 |
| 2026-09-01 | 21.35 | 20.86 | 21.39 | 20.84 | -2.57% | 10,210,100 | 214,541,328 | 2.99 |
| 2026-08-31 | 21.00 | 21.41 | 21.49 | 20.90 | +1.13% | 8,929,400 | 189,545,904 | 2.62 |
| 2026-08-28 | 20.69 | 21.17 | 21.99 | 20.63 | +1.73% | 17,056,000 | 367,057,344 | 5.00 |
| 2026-08-27 | 20.35 | 20.81 | 20.93 | 20.16 | +2.16% | 13,927,700 | 286,739,552 | 4.08 |
| 2026-08-26 | 20.78 | 20.37 | 21.00 | 20.28 | +1.39% | 15,482,500 | 317,868,608 | 4.54 |
需要全历史数据与程序化访问？
查看 联赢激光 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=sh688518 获取全部历史日线。