C环宇

sh688523 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）

34.95

涨跌幅

-2.37%

成交量

2,326,100 股

成交额

82,152,696 元

换手率

0.57%

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	35.64	34.95	35.99	34.75	-2.37%	2,326,100	82,152,696	0.57
2026-10-13	35.00	35.80	36.19	33.72	+1.27%	2,424,500	84,850,584	0.60
2026-10-12	36.59	35.35	36.59	35.00	-2.72%	2,397,300	85,683,152	0.59
2026-10-09	37.48	36.34	37.97	35.06	-3.74%	3,474,100	125,967,840	0.85
2026-10-08	37.44	37.75	39.10	37.29	+0.88%	2,978,400	113,766,448	0.73
2026-09-30	37.87	37.42	38.48	37.24	-0.45%	1,834,900	69,457,944	0.45
2026-09-29	37.99	37.59	38.49	37.30	-1.26%	2,241,400	84,518,688	0.55
2026-09-28	39.32	38.07	39.86	37.50	-3.67%	2,725,100	104,134,288	0.67
2026-09-24	39.75	39.52	40.39	39.01	-0.55%	3,037,200	120,298,792	0.75
2026-09-23	40.12	39.74	40.20	39.48	-1.12%	2,102,000	83,593,864	0.52
2026-09-22	41.44	40.19	41.69	40.15	-2.21%	2,985,100	121,883,296	0.73
2026-09-21	41.89	41.10	42.23	41.01	-1.37%	2,355,000	97,863,384	0.58
2026-09-18	40.39	41.67	41.85	40.39	+3.32%	3,552,700	147,510,464	0.87
2026-09-17	41.13	40.33	41.88	40.24	-2.40%	2,345,600	95,520,088	0.58
2026-09-16	40.48	41.32	41.90	40.05	+2.08%	2,667,400	109,912,864	0.66
2026-09-15	40.69	40.48	41.29	40.21	-0.02%	2,077,500	84,560,080	0.51
2026-09-14	40.66	40.49	40.90	40.00	-1.00%	1,985,500	80,311,856	0.49
2026-09-11	41.50	40.90	42.12	40.11	-2.43%	3,089,600	126,160,304	0.76
2026-09-10	41.05	41.92	42.70	40.80	+1.04%	3,358,900	140,755,488	0.83
2026-09-09	41.09	41.49	42.26	40.69	+0.97%	3,067,100	127,597,280	0.75
2026-09-08	41.18	41.09	42.11	40.61	+0.20%	2,372,300	98,204,176	0.58
2026-09-07	41.19	41.01	41.73	40.60	-0.05%	2,790,700	115,112,032	0.69
2026-09-04	41.08	41.03	42.48	40.65	+0.32%	3,253,100	135,377,120	0.80
2026-09-03	41.70	40.90	41.70	40.40	-0.41%	1,995,400	81,469,064	0.49
2026-09-02	41.00	41.07	41.57	40.51	-0.89%	2,655,400	108,925,088	0.65
2026-09-01	41.99	41.44	42.16	40.73	-1.33%	2,682,000	110,956,672	0.66
2026-08-31	40.31	42.00	42.17	40.12	+3.19%	3,647,700	151,140,528	0.90
2026-08-28	41.68	40.70	42.78	40.67	-2.49%	3,253,900	135,036,704	0.80
2026-08-27	40.87	41.74	41.90	39.75	+3.91%	3,361,500	137,832,736	0.83
2026-08-26	39.78	40.17	40.74	39.51	-0.07%	2,706,000	108,815,232	0.67

需要全历史数据与程序化访问？查看 C环宇日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688523 获取全部历史日线。