欧莱新材
sh688530 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）
47.99
涨跌幅
-4.86%
成交量
5,297,100 股
成交额
259,001,184 元
换手率
7.59%
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 | 50.69 | 47.99 | 50.69 | 47.78 | -4.86% | 5,297,100 | 259,001,184 | 7.59 |
| 2026-10-13 | 47.76 | 50.44 | 51.70 | 45.68 | +1.67% | 7,238,500 | 353,911,456 | 10.37 |
| 2026-10-12 | 48.83 | 49.61 | 51.33 | 46.55 | +1.70% | 8,030,200 | 397,565,088 | 11.51 |
| 2026-10-09 | 50.65 | 48.78 | 50.65 | 45.40 | -3.71% | 7,449,700 | 356,448,128 | 10.68 |
| 2026-10-08 | 54.50 | 50.66 | 55.90 | 50.35 | -7.49% | 6,496,500 | 339,572,992 | 9.31 |
| 2026-09-30 | 57.50 | 54.76 | 58.37 | 54.66 | -3.88% | 4,920,000 | 274,839,264 | 7.05 |
| 2026-09-29 | 57.13 | 56.97 | 57.85 | 56.30 | -0.84% | 3,936,100 | 224,978,480 | 5.64 |
| 2026-09-28 | 61.14 | 57.45 | 61.84 | 56.11 | -6.90% | 6,571,800 | 381,800,896 | 9.42 |
| 2026-09-24 | 63.18 | 61.71 | 66.18 | 61.68 | -3.55% | 6,678,100 | 420,724,896 | 9.57 |
| 2026-09-23 | 61.80 | 63.98 | 64.90 | 61.38 | +3.54% | 9,647,900 | 612,445,760 | 13.83 |
| 2026-09-22 | 65.59 | 61.79 | 66.33 | 61.55 | -2.69% | 9,470,900 | 599,811,136 | 13.57 |
| 2026-09-21 | 63.37 | 63.50 | 64.45 | 62.65 | +0.52% | 7,784,600 | 493,529,792 | 11.16 |
| 2026-09-18 | 63.65 | 63.17 | 64.52 | 61.77 | +1.84% | 9,423,600 | 595,286,144 | 13.51 |
| 2026-09-17 | 63.60 | 62.03 | 64.80 | 61.90 | -3.43% | 9,086,100 | 571,027,392 | 13.02 |
| 2026-09-16 | 61.61 | 64.23 | 64.45 | 60.50 | +4.25% | 12,456,300 | 789,049,728 | 17.85 |
| 2026-09-15 | 62.00 | 61.61 | 63.95 | 61.31 | -1.12% | 11,786,000 | 735,133,312 | 16.89 |
| 2026-09-14 | 54.58 | 62.31 | 62.52 | 52.00 | +14.12% | 14,144,500 | 837,099,712 | 20.27 |
| 2026-09-11 | 53.98 | 54.60 | 55.24 | 51.91 | -1.66% | 6,067,300 | 326,598,912 | 8.70 |
| 2026-09-10 | 55.00 | 55.52 | 56.94 | 55.00 | -0.82% | 4,976,000 | 277,717,504 | 7.13 |
| 2026-09-09 | 56.33 | 55.98 | 58.68 | 55.23 | +1.36% | 7,371,900 | 419,591,040 | 10.56 |
| 2026-09-08 | 57.00 | 55.23 | 57.83 | 55.01 | -2.92% | 5,764,700 | 324,730,048 | 8.26 |
| 2026-09-07 | 54.66 | 56.89 | 57.44 | 54.66 | +5.55% | 6,924,100 | 389,197,760 | 9.92 |
| 2026-09-04 | 58.01 | 53.90 | 58.67 | 53.01 | -6.34% | 7,615,700 | 422,093,952 | 10.91 |
| 2026-09-03 | 58.16 | 57.55 | 59.51 | 56.73 | +1.18% | 6,489,500 | 375,741,472 | 9.30 |
| 2026-09-02 | 55.63 | 56.88 | 57.57 | 55.63 | -2.18% | 5,639,800 | 319,017,856 | 8.08 |
| 2026-09-01 | 61.50 | 58.15 | 62.14 | 57.66 | -6.51% | 7,378,300 | 431,679,968 | 10.57 |
| 2026-08-31 | 58.98 | 62.20 | 62.20 | 58.88 | +1.67% | 7,353,300 | 442,704,352 | 10.54 |
| 2026-08-28 | 64.48 | 61.18 | 65.21 | 61.11 | -5.80% | 9,432,100 | 594,892,928 | 13.52 |
| 2026-08-27 | 61.09 | 64.95 | 65.68 | 59.70 | +7.27% | 10,476,400 | 663,877,248 | 15.01 |
| 2026-08-26 | 63.00 | 60.55 | 63.88 | 58.38 | -2.54% | 8,134,600 | 491,667,712 | 11.66 |
需要全历史数据与程序化访问？
查看 欧莱新材 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=sh688530 获取全部历史日线。