国盛智科

sh688558 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）

28.61

涨跌幅

-4.89%

成交量

1,314,600 股

成交额

38,460,296 元

换手率

1.00%

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	30.07	28.61	30.18	28.60	-4.89%	1,314,600	38,460,296	1.00
2026-10-13	30.40	30.08	30.52	28.55	-1.99%	2,483,100	73,380,456	1.88
2026-10-12	31.57	30.69	31.60	30.20	-2.26%	926,200	28,497,906	0.70
2026-10-09	32.04	31.40	32.04	29.93	-1.38%	1,523,600	47,011,280	1.15
2026-10-08	32.91	31.84	33.33	31.22	-2.93%	1,121,900	35,998,136	0.85
2026-09-30	33.80	32.80	33.96	32.56	-2.38%	952,000	31,511,740	0.72
2026-09-29	33.36	33.60	33.85	33.07	-0.15%	1,039,900	34,732,728	0.79
2026-09-28	33.86	33.65	34.03	33.07	-1.26%	1,472,300	49,308,224	1.12
2026-09-24	34.00	34.08	34.54	33.80	-0.32%	1,344,800	45,912,260	1.02
2026-09-23	33.76	34.19	34.30	33.52	+1.79%	1,243,800	42,326,380	0.94
2026-09-22	33.99	33.59	34.14	33.31	-0.39%	985,600	33,134,062	0.75
2026-09-21	33.60	33.72	34.20	33.50	+0.51%	1,416,100	47,877,464	1.07
2026-09-18	32.30	33.55	33.58	32.30	+3.55%	1,459,900	48,504,140	1.11
2026-09-17	32.28	32.40	32.69	31.99	+0.34%	929,000	30,074,820	0.70
2026-09-16	31.44	32.29	32.67	31.17	+1.96%	1,186,200	38,033,184	0.90
2026-09-15	30.69	31.67	31.92	30.33	+3.13%	1,523,300	47,985,608	1.15
2026-09-14	30.25	30.71	31.01	29.70	+1.52%	715,200	21,887,422	0.54
2026-09-11	31.20	30.25	31.28	29.60	-3.72%	1,392,200	42,190,984	1.05
2026-09-10	31.88	31.42	31.89	31.16	-1.47%	618,400	19,438,356	0.47
2026-09-09	31.91	31.89	31.91	31.43	+1.11%	592,900	18,828,408	0.45
2026-09-08	32.20	31.54	32.27	31.33	-2.26%	895,800	28,391,910	0.68
2026-09-07	31.37	32.27	32.50	31.37	+2.77%	1,190,500	38,252,320	0.90
2026-09-04	32.19	31.40	32.45	31.16	-1.26%	978,100	31,234,172	0.74
2026-09-03	32.28	31.80	32.76	31.46	-1.49%	1,100,700	35,150,652	0.83
2026-09-02	32.48	32.28	32.73	31.90	-1.59%	991,900	31,975,688	0.75
2026-09-01	33.65	32.80	34.10	32.59	-3.95%	1,653,500	54,693,292	1.25
2026-08-31	31.75	34.15	34.36	31.41	+7.42%	3,397,400	113,223,336	2.57
2026-08-28	33.00	31.79	33.00	31.54	-1.85%	1,818,500	58,538,736	1.38
2026-08-27	31.32	32.39	32.47	30.63	+4.89%	1,277,300	40,436,240	0.97
2026-08-26	31.15	30.88	31.31	30.02	-0.58%	1,206,600	36,975,080	0.91

需要全历史数据与程序化访问？查看国盛智科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688558 获取全部历史日线。