广钢气体

sh688548 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）

26.80

涨跌幅

-4.42%

成交量

17,413,800 股

成交额

472,062,944 元

换手率

1.32%

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	27.71	26.80	28.14	26.58	-4.42%	17,413,800	472,062,944	1.32
2026-10-13	27.00	28.04	28.65	26.43	-0.07%	20,486,200	569,484,544	1.55
2026-10-12	28.80	28.06	29.43	27.51	-2.84%	18,528,600	524,375,200	1.40
2026-10-09	28.60	28.88	29.15	27.38	-0.99%	20,297,700	575,825,216	1.54
2026-10-08	30.73	29.17	30.93	28.90	-5.05%	21,487,500	637,435,392	1.63
2026-09-30	32.18	30.72	32.37	30.69	-3.79%	15,813,800	492,527,648	1.20
2026-09-29	31.37	31.93	32.30	31.04	+0.92%	16,973,100	538,297,728	1.29
2026-09-28	32.64	31.64	33.30	31.40	-5.04%	26,458,300	851,551,872	2.01
2026-09-24	33.18	33.32	34.54	33.00	-0.66%	21,661,900	733,317,184	1.64
2026-09-23	33.25	33.54	34.37	32.85	+0.60%	19,513,300	654,287,552	1.48
2026-09-22	33.07	33.34	34.60	33.01	+0.33%	28,680,200	971,983,744	2.17
2026-09-21	33.59	33.23	34.50	33.05	+1.00%	46,145,700	1,551,312,256	3.50
2026-09-18	31.40	32.90	33.58	30.30	+8.40%	65,527,200	2,109,993,472	4.97
2026-09-17	29.25	30.35	31.13	28.60	+3.69%	47,305,100	1,415,507,456	3.59
2026-09-16	28.59	29.27	29.86	28.13	+3.06%	29,570,900	863,316,288	2.24
2026-09-15	27.70	28.40	29.08	27.70	+1.57%	19,178,400	548,374,080	1.45
2026-09-14	27.38	27.96	28.45	27.02	+0.58%	14,536,600	404,857,056	1.10
2026-09-11	28.61	27.80	28.63	26.98	-2.80%	19,521,100	539,206,656	1.48
2026-09-10	28.64	28.60	29.14	28.42	-0.73%	13,960,900	401,088,992	1.06
2026-09-09	29.18	28.81	29.69	28.60	-0.45%	14,987,700	435,807,776	1.14
2026-09-08	30.20	28.94	30.29	28.76	-2.56%	19,753,300	580,313,536	1.50
2026-09-07	29.08	29.70	30.30	28.92	+3.23%	29,895,300	889,683,840	2.27
2026-09-04	30.18	28.77	30.97	28.44	-4.10%	28,686,700	845,297,792	2.17
2026-09-03	31.13	30.00	31.13	29.41	-2.69%	35,502,700	1,063,135,744	2.69
2026-09-02	31.00	30.83	31.63	30.52	-2.59%	19,891,000	613,984,576	1.51
2026-09-01	33.33	31.65	33.60	31.21	-5.86%	31,156,900	989,875,008	2.36
2026-08-31	33.53	33.62	33.94	31.95	-2.07%	46,083,700	1,522,464,896	3.49
2026-08-28	36.22	34.33	36.57	34.06	-4.82%	28,235,500	988,861,120	2.14
2026-08-27	34.98	36.07	36.65	34.68	+3.62%	21,622,900	773,197,120	1.64
2026-08-26	34.28	34.81	35.06	33.66	+1.52%	17,075,000	589,870,336	1.29

需要全历史数据与程序化访问？查看广钢气体日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688548 获取全部历史日线。