兰剑智能
sh688557 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）
18.95
涨跌幅
-5.39%
成交量
1,168,900 股
成交额
22,577,436 元
换手率
0.79%
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 | 20.03 | 18.95 | 20.19 | 18.80 | -5.39% | 1,168,900 | 22,577,436 | 0.79 |
| 2026-10-13 | 19.97 | 20.03 | 20.30 | 19.20 | -0.10% | 1,201,900 | 23,696,012 | 0.81 |
| 2026-10-12 | 20.52 | 20.05 | 20.56 | 19.95 | -2.29% | 1,014,700 | 20,484,348 | 0.68 |
| 2026-10-09 | 20.41 | 20.52 | 20.62 | 19.56 | +0.93% | 1,705,100 | 34,417,292 | 1.15 |
| 2026-10-08 | 20.97 | 20.33 | 21.09 | 20.20 | -2.54% | 1,448,900 | 29,777,720 | 0.98 |
| 2026-09-30 | 21.19 | 20.86 | 21.23 | 20.75 | -0.52% | 752,300 | 15,763,409 | 0.51 |
| 2026-09-29 | 20.71 | 20.97 | 21.17 | 20.66 | +1.26% | 837,600 | 17,559,976 | 0.56 |
| 2026-09-28 | 21.20 | 20.71 | 21.36 | 20.61 | -2.68% | 1,338,800 | 27,989,862 | 0.90 |
| 2026-09-24 | 21.60 | 21.28 | 21.67 | 21.23 | -0.65% | 1,144,900 | 24,529,736 | 0.77 |
| 2026-09-23 | 21.03 | 21.42 | 21.65 | 20.98 | +1.13% | 1,339,800 | 28,571,580 | 0.90 |
| 2026-09-22 | 20.70 | 21.18 | 21.60 | 20.60 | +2.37% | 2,928,300 | 62,021,940 | 1.97 |
| 2026-09-21 | 19.98 | 20.69 | 20.70 | 19.76 | +4.76% | 2,224,300 | 45,443,208 | 1.50 |
| 2026-09-18 | 19.87 | 19.75 | 19.93 | 19.42 | +1.96% | 1,074,900 | 21,262,256 | 0.72 |
| 2026-09-17 | 19.32 | 19.37 | 19.55 | 18.85 | +0.26% | 1,464,900 | 28,180,468 | 0.99 |
| 2026-09-16 | 19.04 | 19.32 | 19.50 | 18.79 | +1.95% | 1,023,100 | 19,632,892 | 0.69 |
| 2026-09-15 | 19.50 | 18.95 | 19.50 | 18.93 | -1.86% | 732,400 | 13,950,852 | 0.49 |
| 2026-09-14 | 19.09 | 19.31 | 19.59 | 18.62 | +1.90% | 1,168,600 | 22,524,444 | 0.79 |
| 2026-09-11 | 19.52 | 18.95 | 19.57 | 18.66 | -3.86% | 1,160,600 | 22,073,466 | 0.78 |
| 2026-09-10 | 19.57 | 19.71 | 19.84 | 19.34 | +0.46% | 1,077,100 | 21,135,736 | 0.73 |
| 2026-09-09 | 19.87 | 19.62 | 20.06 | 19.60 | -0.86% | 923,400 | 18,274,704 | 0.62 |
| 2026-09-08 | 20.30 | 19.79 | 20.37 | 19.67 | -2.51% | 1,346,700 | 26,843,456 | 0.91 |
| 2026-09-07 | 20.52 | 20.30 | 20.67 | 20.26 | -0.78% | 1,092,400 | 22,314,892 | 0.74 |
| 2026-09-04 | 20.97 | 20.46 | 21.28 | 20.28 | -2.29% | 1,832,200 | 38,117,232 | 1.24 |
| 2026-09-03 | 20.74 | 20.94 | 21.05 | 20.69 | +1.16% | 1,384,700 | 28,904,820 | 0.93 |
| 2026-09-02 | 20.70 | 20.70 | 20.93 | 20.40 | -0.62% | 1,340,900 | 27,704,072 | 0.90 |
| 2026-09-01 | 21.18 | 20.83 | 21.28 | 20.52 | -1.93% | 2,008,700 | 41,696,012 | 1.35 |
| 2026-08-31 | 20.65 | 21.24 | 21.50 | 20.36 | +3.16% | 2,360,400 | 49,562,664 | 1.59 |
| 2026-08-28 | 20.34 | 20.59 | 20.98 | 20.20 | +0.83% | 1,338,900 | 27,714,804 | 0.90 |
| 2026-08-27 | 20.26 | 20.42 | 20.78 | 20.26 | -0.97% | 1,304,200 | 26,706,552 | 0.88 |
| 2026-08-26 | 20.88 | 20.62 | 21.01 | 20.43 | -1.43% | 1,397,500 | 28,897,412 | 0.94 |
需要全历史数据与程序化访问？
查看 兰剑智能 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=sh688557 获取全部历史日线。