日联科技
sh688531 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）
113.00
涨跌幅
-0.25%
成交量
3,489,900 股
成交额
400,967,936 元
换手率
2.11%
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 | 115.00 | 113.00 | 117.81 | 112.00 | -0.25% | 3,489,900 | 400,967,936 | 2.11 |
| 2026-10-13 | 106.97 | 113.28 | 114.64 | 103.45 | +0.74% | 4,275,400 | 465,929,984 | 2.58 |
| 2026-10-12 | 115.80 | 112.45 | 117.18 | 112.00 | -3.00% | 3,724,000 | 424,082,240 | 2.25 |
| 2026-10-09 | 119.00 | 115.93 | 119.00 | 106.60 | -2.85% | 5,680,800 | 642,170,880 | 3.43 |
| 2026-10-08 | 125.72 | 119.33 | 129.00 | 118.00 | -4.20% | 4,236,900 | 519,947,456 | 2.56 |
| 2026-09-30 | 131.00 | 124.56 | 133.38 | 124.00 | -4.04% | 3,166,100 | 403,391,200 | 1.91 |
| 2026-09-29 | 127.00 | 129.80 | 132.00 | 126.81 | +2.53% | 2,915,800 | 376,916,768 | 1.76 |
| 2026-09-28 | 137.90 | 126.60 | 137.90 | 125.20 | -8.59% | 4,757,500 | 613,741,056 | 2.87 |
| 2026-09-24 | 147.86 | 138.50 | 147.86 | 138.11 | -6.52% | 3,510,600 | 497,557,792 | 2.12 |
| 2026-09-23 | 145.22 | 148.16 | 151.00 | 145.00 | +2.18% | 3,051,700 | 453,017,312 | 1.84 |
| 2026-09-22 | 151.18 | 145.00 | 154.28 | 144.44 | -2.03% | 4,770,700 | 709,101,440 | 2.88 |
| 2026-09-21 | 147.95 | 148.00 | 153.00 | 145.00 | +0.70% | 4,612,700 | 687,711,104 | 2.79 |
| 2026-09-18 | 144.00 | 146.97 | 149.38 | 140.76 | +4.09% | 3,858,700 | 560,780,800 | 2.33 |
| 2026-09-17 | 143.00 | 141.20 | 145.88 | 140.30 | -1.84% | 2,569,500 | 366,232,480 | 1.55 |
| 2026-09-16 | 138.00 | 143.85 | 145.70 | 134.22 | +5.84% | 3,320,600 | 469,482,336 | 2.01 |
| 2026-09-15 | 135.50 | 135.91 | 140.98 | 135.50 | -1.00% | 2,379,400 | 327,925,088 | 1.44 |
| 2026-09-14 | 134.85 | 137.28 | 141.49 | 131.50 | +1.80% | 2,982,600 | 410,191,744 | 1.80 |
| 2026-09-11 | 135.36 | 134.85 | 137.92 | 129.05 | -2.76% | 4,004,400 | 535,453,728 | 2.42 |
| 2026-09-10 | 142.96 | 138.68 | 143.28 | 138.58 | -2.46% | 2,457,100 | 345,274,656 | 1.48 |
| 2026-09-09 | 145.19 | 142.18 | 148.80 | 141.20 | -0.46% | 3,570,600 | 518,664,960 | 2.16 |
| 2026-09-08 | 142.89 | 142.84 | 148.00 | 139.69 | +0.83% | 5,226,200 | 752,235,328 | 3.16 |
| 2026-09-07 | 130.66 | 141.66 | 143.28 | 130.66 | +8.63% | 4,881,000 | 678,347,648 | 2.95 |
| 2026-09-04 | 136.00 | 130.41 | 143.58 | 129.49 | -1.98% | 5,392,000 | 739,935,552 | 3.26 |
| 2026-09-03 | 135.00 | 133.04 | 136.22 | 130.04 | +0.34% | 2,884,200 | 383,227,104 | 1.74 |
| 2026-09-02 | 129.50 | 132.59 | 133.88 | 128.00 | +1.26% | 2,987,800 | 391,714,784 | 1.80 |
| 2026-09-01 | 135.18 | 130.94 | 137.27 | 129.80 | -4.42% | 2,767,500 | 364,928,128 | 1.67 |
| 2026-08-31 | 131.56 | 137.00 | 137.54 | 131.11 | +1.33% | 2,877,600 | 388,413,856 | 1.74 |
| 2026-08-28 | 137.01 | 135.20 | 140.80 | 134.80 | -2.06% | 2,700,500 | 372,132,448 | 1.63 |
| 2026-08-27 | 133.53 | 138.05 | 139.50 | 130.72 | +4.26% | 3,704,100 | 504,676,416 | 2.24 |
| 2026-08-26 | 135.46 | 132.41 | 138.96 | 130.50 | -1.21% | 3,490,300 | 466,082,016 | 2.11 |
需要全历史数据与程序化访问？
查看 日联科技 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=sh688531 获取全部历史日线。