科前生物

sh688526 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）

11.98

涨跌幅

-1.40%

成交量

749,600 股

成交额

9,039,237 元

换手率

0.16%

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	12.06	11.98	12.16	11.96	-1.40%	749,600	9,039,237	0.16
2026-10-13	12.18	12.15	12.18	12.02	-0.25%	1,202,000	14,546,936	0.26
2026-10-12	12.42	12.18	12.49	12.12	-1.85%	1,595,000	19,611,626	0.34
2026-10-09	12.33	12.41	12.47	12.22	+0.98%	968,100	11,979,201	0.21
2026-10-08	12.38	12.29	12.60	12.26	-0.41%	1,214,800	15,073,069	0.26
2026-09-30	12.16	12.34	12.35	12.15	+1.56%	1,020,200	12,514,767	0.22
2026-09-29	12.08	12.15	12.20	12.03	+0.16%	381,600	4,639,622	0.08
2026-09-28	12.23	12.13	12.23	12.03	-0.41%	710,500	8,590,446	0.15
2026-09-24	12.39	12.18	12.40	12.16	-1.46%	807,200	9,893,513	0.17
2026-09-23	12.50	12.36	12.50	12.29	-0.72%	862,700	10,654,994	0.19
2026-09-22	12.60	12.45	12.60	12.38	-0.32%	1,015,100	12,637,407	0.22
2026-09-21	12.38	12.49	12.51	12.33	+0.97%	883,200	10,994,377	0.19
2026-09-18	12.38	12.37	12.38	12.23	+0.73%	955,600	11,773,834	0.20
2026-09-17	12.21	12.28	12.40	12.16	-0.08%	799,400	9,824,077	0.17
2026-09-16	12.19	12.29	12.33	12.14	+0.00%	1,096,500	13,399,770	0.24
2026-09-15	12.48	12.29	12.48	12.25	-1.21%	1,396,000	17,194,296	0.30
2026-09-14	12.50	12.44	12.56	12.40	-0.32%	949,000	11,833,657	0.20
2026-09-11	12.66	12.48	12.70	12.42	-2.12%	1,557,300	19,462,880	0.33
2026-09-10	12.89	12.75	12.93	12.75	-1.54%	911,500	11,651,904	0.20
2026-09-09	13.07	12.95	13.07	12.80	-0.15%	1,142,200	14,749,421	0.24
2026-09-08	12.90	12.97	13.06	12.80	+0.86%	1,578,700	20,486,342	0.34
2026-09-07	12.88	12.86	12.99	12.78	+0.63%	1,547,800	19,954,400	0.33
2026-09-04	12.56	12.78	13.01	12.56	+1.83%	2,410,300	30,910,320	0.52
2026-09-03	12.73	12.55	12.78	12.51	-1.03%	1,042,900	13,152,255	0.22
2026-09-02	13.09	12.68	13.09	12.65	-2.24%	1,870,500	23,816,190	0.40
2026-09-01	12.56	12.97	13.28	12.50	+2.69%	3,486,400	45,128,512	0.75
2026-08-31	12.59	12.63	12.75	12.48	+0.08%	1,510,300	19,014,750	0.32
2026-08-28	12.61	12.62	12.65	12.52	+0.00%	1,377,500	17,348,586	0.30
2026-08-27	12.87	12.62	12.88	12.47	-3.88%	3,709,200	46,821,344	0.80
2026-08-26	13.19	13.13	13.28	13.09	+0.23%	1,239,700	16,342,383	0.27

需要全历史数据与程序化访问？查看科前生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688526 获取全部历史日线。