思瑞浦
sh688536 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）
280.60
涨跌幅
+0.58%
成交量
3,167,300 股
成交额
903,005,952 元
换手率
2.33%
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 | 281.73 | 280.60 | 294.77 | 277.21 | +0.58% | 3,167,300 | 903,005,952 | 2.33 |
| 2026-10-13 | 260.00 | 278.99 | 282.88 | 260.00 | +0.74% | 3,701,500 | 1,012,002,560 | 2.73 |
| 2026-10-12 | 286.00 | 276.95 | 286.35 | 275.00 | -3.29% | 2,680,200 | 748,689,408 | 1.98 |
| 2026-10-09 | 278.63 | 286.36 | 288.00 | 272.22 | +2.27% | 5,174,000 | 1,448,759,936 | 3.81 |
| 2026-10-08 | 326.00 | 280.00 | 326.00 | 276.12 | -14.37% | 5,522,700 | 1,629,368,192 | 4.07 |
| 2026-09-30 | 342.00 | 327.00 | 342.00 | 326.00 | -3.11% | 2,097,700 | 694,934,272 | 1.55 |
| 2026-09-29 | 339.00 | 337.50 | 350.00 | 332.29 | -1.44% | 2,421,900 | 821,591,168 | 1.79 |
| 2026-09-28 | 349.89 | 342.42 | 353.53 | 338.21 | -1.27% | 3,086,600 | 1,064,462,656 | 2.28 |
| 2026-09-24 | 353.68 | 346.81 | 361.93 | 345.00 | -3.12% | 2,762,900 | 965,395,520 | 2.04 |
| 2026-09-23 | 353.08 | 357.97 | 360.85 | 350.48 | +0.64% | 1,670,600 | 595,159,808 | 1.23 |
| 2026-09-22 | 357.00 | 355.71 | 363.00 | 354.13 | -0.10% | 2,640,800 | 946,227,712 | 1.95 |
| 2026-09-21 | 353.00 | 356.05 | 358.80 | 348.23 | +0.81% | 2,712,500 | 960,076,416 | 2.00 |
| 2026-09-18 | 336.00 | 353.20 | 362.40 | 334.02 | +6.82% | 4,672,800 | 1,633,831,808 | 3.44 |
| 2026-09-17 | 327.00 | 330.65 | 338.77 | 324.61 | +1.30% | 2,499,700 | 833,476,032 | 1.84 |
| 2026-09-16 | 312.98 | 326.41 | 330.00 | 312.05 | +3.93% | 3,298,800 | 1,070,939,392 | 2.43 |
| 2026-09-15 | 316.38 | 314.08 | 319.58 | 312.13 | -0.56% | 1,958,500 | 617,302,976 | 1.44 |
| 2026-09-14 | 291.06 | 315.84 | 319.78 | 290.88 | +6.34% | 3,008,000 | 933,527,168 | 2.22 |
| 2026-09-11 | 299.45 | 297.00 | 299.85 | 284.55 | -2.00% | 3,185,600 | 933,205,760 | 2.35 |
| 2026-09-10 | 307.00 | 303.05 | 309.42 | 301.50 | -1.84% | 1,680,300 | 512,183,968 | 1.24 |
| 2026-09-09 | 303.39 | 308.72 | 316.50 | 299.55 | +3.48% | 2,223,700 | 689,189,952 | 1.64 |
| 2026-09-08 | 303.81 | 298.33 | 313.86 | 296.98 | -1.81% | 2,325,100 | 705,570,048 | 1.71 |
| 2026-09-07 | 298.90 | 303.82 | 307.99 | 293.58 | +3.73% | 2,833,600 | 858,338,368 | 2.09 |
| 2026-09-04 | 306.08 | 292.90 | 310.00 | 290.11 | -2.82% | 2,285,200 | 684,857,216 | 1.68 |
| 2026-09-03 | 302.18 | 301.40 | 306.19 | 295.55 | +1.14% | 2,344,800 | 705,929,920 | 1.73 |
| 2026-09-02 | 300.06 | 298.00 | 302.00 | 294.04 | -1.83% | 2,526,500 | 754,461,056 | 1.86 |
| 2026-09-01 | 309.00 | 303.54 | 314.55 | 303.00 | -1.81% | 2,918,000 | 899,860,992 | 2.15 |
| 2026-08-31 | 300.32 | 309.15 | 310.89 | 298.06 | +0.11% | 3,524,500 | 1,074,519,808 | 2.60 |
| 2026-08-28 | 314.50 | 308.80 | 318.28 | 307.77 | -2.28% | 3,265,200 | 1,020,122,304 | 2.41 |
| 2026-08-27 | 310.51 | 315.99 | 320.56 | 307.40 | +2.06% | 3,479,100 | 1,095,377,152 | 2.56 |
| 2026-08-26 | 315.74 | 309.61 | 320.67 | 308.07 | -1.82% | 3,058,500 | 957,168,384 | 2.25 |
需要全历史数据与程序化访问？
查看 思瑞浦 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=sh688536 获取全部历史日线。