上声电子

sh688533 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）

18.74

涨跌幅

-2.14%

成交量

663,300 股

成交额

12,535,061 元

换手率

0.40%

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	19.16	18.74	19.21	18.73	-2.14%	663,300	12,535,061	0.40
2026-10-13	19.15	19.15	19.35	18.66	-0.83%	893,300	16,981,680	0.54
2026-10-12	19.77	19.31	19.77	19.13	-1.33%	706,900	13,711,188	0.43
2026-10-09	19.69	19.57	19.70	18.92	-0.31%	1,063,300	20,562,226	0.64
2026-10-08	20.06	19.63	20.22	19.38	-1.41%	710,900	14,020,984	0.43
2026-09-30	20.12	19.91	20.20	19.89	-0.15%	454,800	9,098,550	0.28
2026-09-29	19.87	19.94	20.15	19.80	+0.25%	593,400	11,877,651	0.36
2026-09-28	20.35	19.89	20.54	19.89	-1.04%	925,100	18,590,162	0.56
2026-09-24	20.60	20.10	20.66	20.08	-2.66%	1,154,800	23,468,304	0.70
2026-09-23	20.30	20.65	20.83	20.06	+1.77%	1,775,700	36,292,380	1.08
2026-09-22	19.88	20.29	20.64	19.80	+3.05%	1,825,100	36,948,472	1.11
2026-09-21	19.50	19.69	19.77	19.47	+1.39%	572,400	11,251,217	0.35
2026-09-18	19.32	19.42	19.70	19.27	+0.83%	610,700	11,924,371	0.37
2026-09-17	18.92	19.26	19.31	18.92	+1.05%	461,200	8,840,901	0.28
2026-09-16	18.86	19.06	19.19	18.83	+0.26%	451,500	8,578,205	0.27
2026-09-15	19.30	19.01	19.30	19.00	-0.89%	464,900	8,864,399	0.28
2026-09-14	19.20	19.18	19.41	19.09	+0.26%	698,400	13,446,661	0.42
2026-09-11	19.53	19.13	19.56	18.98	-2.15%	1,032,700	19,802,312	0.63
2026-09-10	19.94	19.55	19.99	19.53	-2.20%	712,900	14,005,157	0.43
2026-09-09	20.16	19.99	20.33	19.88	-1.33%	720,500	14,442,150	0.44
2026-09-08	20.45	20.26	20.45	20.01	-0.15%	503,500	10,166,980	0.31
2026-09-07	20.17	20.29	20.45	20.00	+0.84%	672,100	13,624,277	0.41
2026-09-04	20.55	20.12	20.85	20.01	-1.66%	1,266,600	25,902,908	0.77
2026-09-03	20.75	20.46	20.93	20.40	-1.11%	654,200	13,473,992	0.40
2026-09-02	20.85	20.69	20.93	20.35	-0.72%	1,161,900	23,832,378	0.70
2026-09-01	20.65	20.84	21.29	20.65	+0.24%	1,246,500	26,054,366	0.76
2026-08-31	20.57	20.79	20.84	20.46	-0.91%	1,085,300	22,372,376	0.66
2026-08-28	20.71	20.98	20.98	20.32	+0.19%	1,432,500	29,511,872	0.87
2026-08-27	21.01	20.94	21.16	20.75	-0.76%	842,500	17,607,868	0.51
2026-08-26	21.33	21.10	21.37	21.00	-0.33%	653,200	13,833,223	0.40

需要全历史数据与程序化访问？查看上声电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688533 获取全部历史日线。