明冠新材
sh688560 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）
12.09
涨跌幅
-2.34%
成交量
2,694,900 股
成交额
33,082,080 元
换手率
1.34%
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 | 12.44 | 12.09 | 12.58 | 12.06 | -2.34% | 2,694,900 | 33,082,080 | 1.34 |
| 2026-10-13 | 12.45 | 12.38 | 12.53 | 11.87 | -1.04% | 4,714,900 | 57,540,704 | 2.34 |
| 2026-10-12 | 12.90 | 12.51 | 12.90 | 12.50 | -2.57% | 2,968,700 | 37,556,808 | 1.47 |
| 2026-10-09 | 12.86 | 12.84 | 12.91 | 12.32 | -0.16% | 3,455,500 | 43,739,280 | 1.72 |
| 2026-10-08 | 12.85 | 12.86 | 12.99 | 12.70 | +0.63% | 2,741,200 | 35,325,088 | 1.36 |
| 2026-09-30 | 12.86 | 12.78 | 13.14 | 12.77 | -0.23% | 1,932,100 | 24,876,388 | 0.96 |
| 2026-09-29 | 12.68 | 12.81 | 13.00 | 12.53 | +1.51% | 2,486,200 | 31,992,024 | 1.24 |
| 2026-09-28 | 12.84 | 12.62 | 12.95 | 12.50 | -1.41% | 2,856,200 | 36,217,336 | 1.42 |
| 2026-09-24 | 12.80 | 12.80 | 13.01 | 12.67 | -0.62% | 2,794,900 | 35,977,460 | 1.39 |
| 2026-09-23 | 12.72 | 12.88 | 13.10 | 12.65 | +1.50% | 2,579,100 | 33,323,430 | 1.28 |
| 2026-09-22 | 12.64 | 12.69 | 12.95 | 12.59 | +0.79% | 2,471,000 | 31,456,130 | 1.23 |
| 2026-09-21 | 12.32 | 12.59 | 12.69 | 12.28 | +2.19% | 2,294,100 | 28,807,768 | 1.14 |
| 2026-09-18 | 12.05 | 12.32 | 12.36 | 12.02 | +2.84% | 2,686,400 | 32,832,296 | 1.33 |
| 2026-09-17 | 12.09 | 11.98 | 12.09 | 11.77 | -0.66% | 1,850,200 | 22,027,834 | 0.92 |
| 2026-09-16 | 11.81 | 12.06 | 12.13 | 11.60 | +2.38% | 2,494,300 | 29,803,880 | 1.24 |
| 2026-09-15 | 11.96 | 11.78 | 12.00 | 11.75 | -1.26% | 1,931,300 | 22,900,720 | 0.96 |
| 2026-09-14 | 11.76 | 11.93 | 12.01 | 11.65 | +1.02% | 2,437,400 | 28,954,276 | 1.21 |
| 2026-09-11 | 12.10 | 11.81 | 12.12 | 11.58 | -2.80% | 3,551,000 | 41,731,296 | 1.76 |
| 2026-09-10 | 12.44 | 12.15 | 12.44 | 12.11 | -2.41% | 2,460,000 | 30,047,422 | 1.22 |
| 2026-09-09 | 12.48 | 12.45 | 12.78 | 12.38 | +0.40% | 3,122,900 | 39,224,840 | 1.55 |
| 2026-09-08 | 12.48 | 12.40 | 12.55 | 12.21 | +0.40% | 3,135,800 | 38,872,640 | 1.56 |
| 2026-09-07 | 12.28 | 12.35 | 12.38 | 12.11 | +1.06% | 2,880,400 | 35,360,944 | 1.43 |
| 2026-09-04 | 12.22 | 12.22 | 12.52 | 12.10 | +0.41% | 2,557,900 | 31,627,712 | 1.27 |
| 2026-09-03 | 12.39 | 12.17 | 12.55 | 12.10 | -1.54% | 2,151,300 | 26,420,772 | 1.07 |
| 2026-09-02 | 12.47 | 12.36 | 12.47 | 12.18 | -0.96% | 1,964,400 | 24,197,776 | 0.98 |
| 2026-09-01 | 12.48 | 12.48 | 12.61 | 12.30 | +0.08% | 2,426,000 | 30,212,838 | 1.21 |
| 2026-08-31 | 12.47 | 12.47 | 12.65 | 12.26 | +0.00% | 3,974,900 | 49,556,452 | 1.97 |
| 2026-08-28 | 12.40 | 12.47 | 12.65 | 12.23 | +1.38% | 3,194,500 | 40,086,520 | 1.59 |
| 2026-08-27 | 12.42 | 12.30 | 12.57 | 12.12 | +0.57% | 4,043,800 | 49,784,456 | 2.01 |
| 2026-08-26 | 12.24 | 12.23 | 12.38 | 12.12 | +0.08% | 2,502,700 | 30,668,672 | 1.24 |
需要全历史数据与程序化访问？
查看 明冠新材 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=sh688560 获取全部历史日线。