海目星

sh688559 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）

40.19

涨跌幅

-6.32%

成交量

12,402,700 股

成交额

506,781,856 元

换手率

5.01%

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	42.25	40.19	42.90	39.75	-6.32%	12,402,700	506,781,856	5.01
2026-10-13	42.48	42.90	43.29	40.60	-1.31%	9,163,800	383,381,504	3.70
2026-10-12	45.24	43.47	45.24	43.23	-3.78%	9,741,200	427,043,168	3.93
2026-10-09	47.10	45.18	47.30	43.60	-4.78%	12,638,800	569,084,288	5.10
2026-10-08	48.50	47.45	49.27	46.90	-2.77%	9,986,800	479,106,656	4.03
2026-09-30	49.83	48.80	51.09	48.80	-1.91%	11,209,700	557,126,720	4.52
2026-09-29	51.00	49.75	51.94	49.00	-9.86%	17,514,100	885,153,280	7.07
2026-09-28	59.47	55.19	59.79	54.02	-5.38%	12,844,600	719,861,504	5.18
2026-09-24	58.80	58.33	61.93	58.25	-1.45%	13,155,700	786,777,984	5.31
2026-09-23	58.09	59.19	60.94	58.07	+2.65%	13,273,100	797,198,464	5.36
2026-09-22	59.66	57.66	59.66	57.52	-1.45%	9,264,400	540,875,136	3.74
2026-09-21	59.95	58.51	60.79	57.73	-1.70%	9,923,800	583,597,248	4.01
2026-09-18	58.00	59.52	60.22	57.91	+3.93%	10,417,300	616,023,168	4.20
2026-09-17	58.32	57.27	59.50	57.17	-1.73%	9,029,900	527,081,408	3.64
2026-09-16	55.61	58.28	58.79	54.65	+4.03%	10,995,200	627,045,696	4.44
2026-09-15	57.00	56.02	57.87	55.96	-2.06%	10,150,600	576,547,840	4.10
2026-09-14	56.10	57.20	59.20	54.04	+1.98%	11,862,300	678,462,720	4.79
2026-09-11	59.22	56.09	59.26	53.75	-5.89%	17,727,000	993,702,592	7.15
2026-09-10	59.19	59.60	61.22	58.04	+0.97%	14,763,400	883,680,960	5.96
2026-09-09	52.88	59.03	59.75	52.88	+12.50%	25,451,300	1,467,165,696	10.27
2026-09-08	53.70	52.47	54.35	52.16	-1.83%	8,924,200	473,021,856	3.60
2026-09-07	54.13	53.45	54.70	53.37	-0.07%	10,238,100	552,782,784	4.13
2026-09-04	55.55	53.49	56.56	53.10	-3.66%	10,241,100	559,214,784	4.13
2026-09-03	54.28	55.52	56.17	54.10	+3.24%	10,828,900	598,256,000	4.37
2026-09-02	54.11	53.78	55.97	53.11	-1.16%	10,200,700	554,706,496	4.12
2026-09-01	56.85	54.41	57.22	54.31	-4.29%	9,752,600	535,539,168	3.94
2026-08-31	56.97	56.85	57.74	54.18	-1.83%	15,547,500	874,525,056	6.28
2026-08-28	57.00	57.91	61.50	56.52	+2.73%	18,457,100	1,098,654,720	7.45
2026-08-27	52.02	56.37	57.77	52.02	+8.24%	20,204,100	1,128,251,648	8.15
2026-08-26	55.82	52.08	55.82	50.85	-5.87%	17,235,800	901,548,608	6.96

需要全历史数据与程序化访问？查看海目星日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688559 获取全部历史日线。