秦川物联
sh688528 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）
9.80
涨跌幅
-4.48%
成交量
2,141,000 股
成交额
21,369,792 元
换手率
1.27%
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 | 10.16 | 9.80 | 10.31 | 9.76 | -4.48% | 2,141,000 | 21,369,792 | 1.27 |
| 2026-10-13 | 9.99 | 10.26 | 10.37 | 9.56 | +2.60% | 2,468,000 | 24,661,084 | 1.47 |
| 2026-10-12 | 10.40 | 10.00 | 10.40 | 9.83 | -1.38% | 2,599,700 | 26,146,376 | 1.55 |
| 2026-10-09 | 10.28 | 10.14 | 10.29 | 9.62 | -1.65% | 2,038,700 | 20,311,420 | 1.21 |
| 2026-10-08 | 10.32 | 10.31 | 10.56 | 10.17 | +0.19% | 1,587,700 | 16,461,423 | 0.95 |
| 2026-09-30 | 10.51 | 10.29 | 10.57 | 10.28 | -1.25% | 1,151,500 | 11,977,313 | 0.69 |
| 2026-09-29 | 10.28 | 10.42 | 10.51 | 10.11 | +1.36% | 1,797,100 | 18,644,980 | 1.07 |
| 2026-09-28 | 10.31 | 10.28 | 10.46 | 10.01 | -0.29% | 2,294,000 | 23,522,928 | 1.37 |
| 2026-09-24 | 10.24 | 10.31 | 10.40 | 10.14 | +0.68% | 1,536,700 | 15,849,717 | 0.91 |
| 2026-09-23 | 10.21 | 10.24 | 10.30 | 10.04 | +0.29% | 1,683,500 | 17,148,936 | 1.00 |
| 2026-09-22 | 10.01 | 10.21 | 10.29 | 9.94 | +2.00% | 1,740,500 | 17,647,998 | 1.04 |
| 2026-09-21 | 9.94 | 10.01 | 10.17 | 9.84 | +1.21% | 2,042,100 | 20,410,448 | 1.22 |
| 2026-09-18 | 9.66 | 9.89 | 10.06 | 9.66 | +0.51% | 1,741,100 | 17,196,666 | 1.04 |
| 2026-09-17 | 9.70 | 9.84 | 9.84 | 9.47 | +1.97% | 1,710,200 | 16,521,863 | 1.02 |
| 2026-09-16 | 9.51 | 9.65 | 9.70 | 9.28 | +2.01% | 1,980,900 | 18,920,640 | 1.18 |
| 2026-09-15 | 9.93 | 9.46 | 9.93 | 9.45 | -4.35% | 1,890,700 | 18,133,168 | 1.13 |
| 2026-09-14 | 9.51 | 9.89 | 9.98 | 9.51 | +2.59% | 1,867,200 | 18,365,486 | 1.11 |
| 2026-09-11 | 9.89 | 9.64 | 9.99 | 9.38 | -3.41% | 2,756,400 | 26,466,700 | 1.64 |
| 2026-09-10 | 10.26 | 9.98 | 10.26 | 9.93 | -2.44% | 1,774,900 | 17,840,208 | 1.06 |
| 2026-09-09 | 10.09 | 10.23 | 10.66 | 10.09 | -0.97% | 1,857,700 | 19,123,148 | 1.11 |
| 2026-09-08 | 10.18 | 10.33 | 10.48 | 10.18 | +0.49% | 1,245,600 | 12,862,927 | 0.74 |
| 2026-09-07 | 10.20 | 10.28 | 10.57 | 10.20 | -0.19% | 1,738,900 | 17,950,932 | 1.04 |
| 2026-09-04 | 10.28 | 10.30 | 10.64 | 10.21 | -0.10% | 1,739,900 | 18,156,570 | 1.04 |
| 2026-09-03 | 10.57 | 10.31 | 10.88 | 10.29 | -2.83% | 1,387,000 | 14,554,574 | 0.83 |
| 2026-09-02 | 10.66 | 10.61 | 10.66 | 10.33 | -1.76% | 2,436,000 | 25,538,780 | 1.45 |
| 2026-09-01 | 10.35 | 10.80 | 10.81 | 10.28 | +3.85% | 2,286,300 | 24,214,472 | 1.36 |
| 2026-08-31 | 9.99 | 10.40 | 10.43 | 9.88 | +3.59% | 2,046,500 | 21,006,904 | 1.22 |
| 2026-08-28 | 10.08 | 10.04 | 10.38 | 9.99 | -1.18% | 1,638,300 | 16,559,689 | 0.98 |
| 2026-08-27 | 10.25 | 10.16 | 10.32 | 10.08 | -0.88% | 1,265,000 | 12,897,577 | 0.75 |
| 2026-08-26 | 10.21 | 10.25 | 10.32 | 10.01 | +0.49% | 1,673,100 | 17,014,784 | 1.00 |
需要全历史数据与程序化访问？
查看 秦川物联 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=sh688528 获取全部历史日线。