高测股份
sh688556 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）
6.76
涨跌幅
-2.87%
成交量
11,058,300 股
成交额
75,779,840 元
换手率
1.33%
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 | 6.93 | 6.76 | 6.98 | 6.76 | -2.87% | 11,058,300 | 75,779,840 | 1.33 |
| 2026-10-13 | 6.90 | 6.96 | 7.04 | 6.66 | -0.57% | 16,685,000 | 114,134,112 | 2.01 |
| 2026-10-12 | 7.16 | 7.00 | 7.16 | 6.97 | -2.10% | 10,389,000 | 73,243,320 | 1.25 |
| 2026-10-09 | 7.19 | 7.15 | 7.19 | 6.76 | +0.70% | 19,396,800 | 135,375,824 | 2.33 |
| 2026-10-08 | 7.45 | 7.10 | 7.57 | 7.08 | -4.95% | 16,922,600 | 123,391,096 | 2.04 |
| 2026-09-30 | 7.56 | 7.47 | 7.68 | 7.45 | -1.06% | 12,353,800 | 93,190,296 | 1.49 |
| 2026-09-29 | 7.53 | 7.55 | 7.65 | 7.50 | -0.26% | 8,891,100 | 67,384,824 | 1.07 |
| 2026-09-28 | 7.87 | 7.57 | 7.90 | 7.50 | -3.57% | 13,433,500 | 102,758,592 | 1.62 |
| 2026-09-24 | 7.94 | 7.85 | 8.02 | 7.82 | -1.13% | 11,700,900 | 92,546,008 | 1.41 |
| 2026-09-23 | 7.81 | 7.94 | 8.03 | 7.79 | +1.40% | 15,414,500 | 122,633,368 | 1.86 |
| 2026-09-22 | 7.98 | 7.83 | 8.01 | 7.78 | -0.63% | 14,237,800 | 112,346,920 | 1.71 |
| 2026-09-21 | 7.85 | 7.88 | 8.01 | 7.82 | +1.03% | 14,782,700 | 116,840,208 | 1.78 |
| 2026-09-18 | 7.64 | 7.80 | 7.84 | 7.64 | +3.45% | 19,652,200 | 152,388,304 | 2.37 |
| 2026-09-17 | 7.64 | 7.54 | 7.80 | 7.51 | -1.57% | 13,396,300 | 101,810,008 | 1.61 |
| 2026-09-16 | 7.41 | 7.66 | 7.74 | 7.33 | +3.10% | 18,295,300 | 138,959,360 | 2.20 |
| 2026-09-15 | 7.45 | 7.43 | 7.61 | 7.43 | -1.07% | 11,138,400 | 83,556,504 | 1.34 |
| 2026-09-14 | 7.59 | 7.51 | 7.64 | 7.46 | -1.31% | 13,155,500 | 99,078,280 | 1.58 |
| 2026-09-11 | 7.83 | 7.61 | 7.89 | 7.50 | -4.04% | 24,009,400 | 183,086,432 | 2.89 |
| 2026-09-10 | 8.04 | 7.93 | 8.04 | 7.86 | -2.22% | 13,238,100 | 105,077,216 | 1.59 |
| 2026-09-09 | 8.30 | 8.11 | 8.45 | 8.02 | -2.17% | 19,835,800 | 161,362,592 | 2.39 |
| 2026-09-08 | 8.11 | 8.29 | 8.59 | 8.11 | +2.09% | 39,705,000 | 331,882,336 | 4.78 |
| 2026-09-07 | 7.82 | 8.12 | 8.22 | 7.81 | +3.18% | 30,551,900 | 244,237,648 | 3.68 |
| 2026-09-04 | 7.77 | 7.87 | 8.23 | 7.77 | +2.74% | 35,060,100 | 281,244,064 | 4.22 |
| 2026-09-03 | 7.75 | 7.66 | 7.79 | 7.60 | -0.26% | 13,141,500 | 100,900,432 | 1.58 |
| 2026-09-02 | 7.75 | 7.68 | 7.75 | 7.58 | -1.29% | 15,640,700 | 119,907,912 | 1.88 |
| 2026-09-01 | 7.90 | 7.78 | 7.99 | 7.71 | -1.64% | 20,964,400 | 163,594,736 | 2.52 |
| 2026-08-31 | 7.90 | 7.91 | 7.98 | 7.79 | +0.13% | 21,819,400 | 172,155,664 | 2.63 |
| 2026-08-28 | 7.91 | 7.90 | 8.18 | 7.83 | -4.13% | 26,487,900 | 212,390,320 | 3.19 |
| 2026-08-27 | 8.15 | 8.24 | 8.26 | 8.05 | +1.48% | 16,171,300 | 132,282,176 | 1.95 |
| 2026-08-26 | 8.14 | 8.12 | 8.23 | 8.01 | -0.25% | 14,468,800 | 117,749,624 | 1.74 |
需要全历史数据与程序化访问？
查看 高测股份 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=sh688556 获取全部历史日线。