瑞联新材

sh688550 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）

33.16

涨跌幅

-1.51%

成交量

1,284,100 股

成交额

42,860,752 元

换手率

0.73%

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	33.51	33.16	33.95	33.00	-1.51%	1,284,100	42,860,752	0.73
2026-10-13	33.75	33.67	33.92	32.78	-0.77%	2,124,600	70,740,624	1.21
2026-10-12	34.48	33.93	34.56	33.66	-1.60%	1,552,400	52,832,984	0.88
2026-10-09	35.05	34.48	35.08	33.23	-2.32%	2,985,400	101,818,000	1.70
2026-10-08	35.73	35.30	36.37	34.93	-1.18%	2,635,800	94,080,584	1.50
2026-09-30	36.44	35.72	36.67	35.58	-1.60%	1,664,300	60,008,688	0.95
2026-09-29	36.40	36.30	36.84	36.01	+0.06%	1,575,400	57,298,176	0.89
2026-09-28	38.14	36.28	38.37	36.21	-4.68%	2,802,100	103,187,000	1.59
2026-09-24	38.83	38.06	39.05	37.93	-2.21%	2,022,100	77,625,712	1.15
2026-09-23	38.20	38.92	39.67	38.19	+1.83%	3,310,900	129,222,368	1.88
2026-09-22	39.02	38.22	39.49	38.06	-1.39%	3,165,100	122,745,024	1.80
2026-09-21	38.44	38.76	39.25	37.95	+1.52%	4,323,900	167,616,384	2.46
2026-09-18	38.31	38.18	38.66	37.63	+1.06%	3,060,200	116,772,416	1.74
2026-09-17	37.69	37.78	38.76	37.56	+0.03%	3,118,200	118,668,632	1.77
2026-09-16	36.62	37.77	37.98	36.50	+3.74%	3,414,600	127,849,752	1.94
2026-09-15	36.20	36.41	37.01	36.00	+0.33%	2,685,400	98,147,128	1.53
2026-09-14	35.30	36.29	36.37	34.90	+2.08%	2,384,600	85,884,752	1.35
2026-09-11	36.01	35.55	36.01	34.75	-2.25%	2,240,200	78,871,496	1.27
2026-09-10	36.38	36.37	36.77	36.10	-0.87%	1,570,000	57,114,248	0.89
2026-09-09	36.89	36.69	37.39	36.35	+0.25%	2,080,600	76,683,328	1.18
2026-09-08	36.91	36.60	37.25	36.42	-1.08%	2,027,500	74,381,984	1.15
2026-09-07	36.51	37.00	37.20	36.13	+2.01%	2,971,300	108,996,448	1.69
2026-09-04	37.90	36.27	38.21	35.69	-3.79%	3,775,800	138,873,472	2.14
2026-09-03	38.76	37.70	38.86	36.86	-1.82%	2,347,400	88,058,568	1.33
2026-09-02	38.41	38.40	38.75	38.08	-1.54%	1,590,300	60,921,232	0.90
2026-09-01	40.00	39.00	40.28	38.86	-2.99%	2,695,500	105,668,896	1.53
2026-08-31	38.58	40.20	40.46	38.56	+1.57%	2,976,900	118,494,544	1.69
2026-08-28	39.60	39.58	40.17	39.00	-0.10%	3,703,600	146,806,496	2.10
2026-08-27	38.49	39.62	40.15	37.72	+4.37%	4,211,400	164,600,752	2.39
2026-08-26	37.70	37.96	38.34	37.37	+0.34%	2,499,500	94,574,248	1.42

需要全历史数据与程序化访问？查看瑞联新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688550 获取全部历史日线。