佰维存储
sh688525 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）
164.16
涨跌幅
-4.40%
成交量
12,722,500 股
成交额
2,131,837,056 元
换手率
2.67%
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 | 170.51 | 164.16 | 171.99 | 164.01 | -4.40% | 12,722,500 | 2,131,837,056 | 2.67 |
| 2026-10-13 | 165.69 | 171.72 | 174.49 | 164.23 | -0.63% | 16,558,700 | 2,802,750,208 | 3.47 |
| 2026-10-12 | 180.00 | 172.80 | 180.78 | 172.68 | -4.54% | 11,375,000 | 2,003,046,912 | 2.39 |
| 2026-10-09 | 180.00 | 181.01 | 182.99 | 173.00 | -1.18% | 17,990,300 | 3,198,545,152 | 3.77 |
| 2026-10-08 | 190.98 | 183.18 | 193.01 | 182.10 | -4.77% | 16,488,400 | 3,077,556,736 | 3.46 |
| 2026-09-30 | 200.00 | 192.35 | 200.77 | 192.05 | -3.15% | 13,276,100 | 2,582,900,992 | 2.78 |
| 2026-09-29 | 197.00 | 198.60 | 200.88 | 196.12 | +0.18% | 10,835,300 | 2,148,769,792 | 2.27 |
| 2026-09-28 | 208.18 | 198.25 | 209.38 | 198.20 | -6.05% | 16,365,700 | 3,311,029,760 | 3.43 |
| 2026-09-24 | 218.60 | 211.01 | 219.40 | 211.00 | -5.24% | 19,653,600 | 4,192,122,368 | 4.12 |
| 2026-09-23 | 221.98 | 222.69 | 228.56 | 221.96 | +2.52% | 27,334,700 | 6,124,251,648 | 5.73 |
| 2026-09-22 | 221.50 | 217.22 | 224.00 | 216.13 | -0.17% | 21,375,400 | 4,714,684,416 | 4.48 |
| 2026-09-21 | 220.98 | 217.58 | 223.99 | 215.81 | +0.32% | 16,916,100 | 3,707,953,664 | 3.55 |
| 2026-09-18 | 215.00 | 216.88 | 218.60 | 211.23 | +3.92% | 18,893,400 | 4,076,690,432 | 3.96 |
| 2026-09-17 | 212.01 | 208.69 | 215.49 | 208.58 | -2.31% | 13,533,900 | 2,857,481,216 | 2.84 |
| 2026-09-16 | 206.00 | 213.63 | 214.36 | 205.00 | +3.70% | 16,418,400 | 3,458,845,696 | 3.44 |
| 2026-09-15 | 205.00 | 206.01 | 210.79 | 205.00 | -0.53% | 11,708,200 | 2,432,072,448 | 2.46 |
| 2026-09-14 | 206.60 | 207.11 | 211.00 | 206.01 | -2.77% | 10,621,400 | 2,210,617,088 | 2.23 |
| 2026-09-11 | 213.22 | 213.00 | 214.37 | 207.15 | -2.65% | 17,071,900 | 3,607,259,392 | 3.58 |
| 2026-09-10 | 216.65 | 218.79 | 222.98 | 216.65 | +0.50% | 12,885,000 | 2,840,278,272 | 2.70 |
| 2026-09-09 | 223.16 | 217.70 | 224.50 | 215.95 | -1.72% | 13,075,600 | 2,875,038,720 | 2.74 |
| 2026-09-08 | 221.14 | 221.50 | 228.19 | 218.13 | +0.16% | 17,821,600 | 3,981,369,344 | 3.74 |
| 2026-09-07 | 220.00 | 221.14 | 222.65 | 218.92 | +3.68% | 17,251,000 | 3,809,855,744 | 3.62 |
| 2026-09-04 | 222.88 | 213.29 | 223.66 | 211.60 | -3.27% | 16,652,200 | 3,623,666,944 | 3.49 |
| 2026-09-03 | 225.02 | 220.50 | 225.97 | 218.64 | -0.80% | 11,831,300 | 2,625,089,024 | 2.48 |
| 2026-09-02 | 223.12 | 222.28 | 225.90 | 221.33 | -2.38% | 11,582,900 | 2,583,724,800 | 2.43 |
| 2026-09-01 | 235.01 | 227.70 | 235.30 | 227.26 | -3.33% | 12,402,600 | 2,844,399,104 | 2.60 |
| 2026-08-31 | 225.19 | 235.55 | 235.55 | 225.01 | +2.00% | 14,875,400 | 3,422,584,832 | 3.12 |
| 2026-08-28 | 235.00 | 230.93 | 238.43 | 230.63 | -3.15% | 19,075,500 | 4,474,855,936 | 4.00 |
| 2026-08-27 | 226.33 | 238.44 | 238.64 | 224.89 | +6.76% | 25,252,400 | 5,893,504,512 | 5.30 |
| 2026-08-26 | 228.88 | 223.35 | 229.20 | 221.71 | -1.96% | 14,220,000 | 3,197,073,664 | 2.98 |
需要全历史数据与程序化访问？
查看 佰维存储 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=sh688525 获取全部历史日线。