奇安信

sh688561 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）

29.36

涨跌幅

-2.10%

成交量

10,950,800 股

成交额

327,101,792 元

换手率

1.61%

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	29.90	29.36	30.59	29.24	-2.10%	10,950,800	327,101,792	1.61
2026-10-13	30.00	29.99	30.37	29.40	-1.80%	10,298,400	307,920,160	1.51
2026-10-12	30.85	30.54	31.30	30.04	-1.67%	14,807,600	451,084,576	2.17
2026-10-09	28.05	31.06	31.37	27.84	+11.21%	22,365,100	667,023,168	3.28
2026-10-08	29.61	27.93	29.68	27.83	-6.59%	11,919,400	341,196,224	1.75
2026-09-30	29.71	29.90	30.37	28.85	+0.13%	15,089,900	446,218,208	2.21
2026-09-29	30.49	29.86	31.88	29.49	+0.30%	21,896,200	666,040,512	3.21
2026-09-28	29.60	29.77	30.30	28.31	+4.05%	18,996,200	557,583,744	2.78
2026-09-24	29.72	28.61	29.75	28.60	-2.55%	7,133,300	206,870,736	1.05
2026-09-23	29.98	29.36	29.98	29.29	-2.10%	7,951,300	234,725,552	1.17
2026-09-22	28.99	29.99	30.35	28.95	+3.63%	15,027,300	448,049,568	2.20
2026-09-21	28.00	28.94	29.46	27.71	+4.18%	12,893,000	371,309,120	1.89
2026-09-18	27.49	27.78	28.78	27.33	+2.17%	13,933,800	392,080,992	2.04
2026-09-17	27.41	27.19	28.20	27.11	-1.56%	8,857,100	244,380,416	1.30
2026-09-16	28.54	27.62	29.25	27.27	-3.70%	15,884,300	444,457,568	2.33
2026-09-15	30.60	28.68	30.90	28.60	-2.81%	20,492,500	615,216,960	3.00
2026-09-14	30.11	29.51	30.98	28.99	+6.92%	18,423,700	548,760,960	2.70
2026-09-11	27.61	27.60	27.99	26.70	+1.85%	9,168,300	249,524,336	1.34
2026-09-10	26.58	27.10	27.70	26.50	+0.93%	7,112,000	194,231,648	1.04
2026-09-09	27.35	26.85	27.40	26.72	-2.51%	5,276,300	142,829,104	0.77
2026-09-08	27.20	27.54	27.80	26.99	+1.44%	7,149,600	196,245,536	1.05
2026-09-07	27.68	27.15	28.00	27.09	-2.37%	6,785,500	185,774,368	0.99
2026-09-04	27.79	27.81	28.15	27.40	+2.21%	11,085,600	307,809,184	1.62
2026-09-03	26.96	27.21	27.34	26.80	+0.52%	7,192,900	195,118,112	1.05
2026-09-02	27.18	27.07	27.66	26.95	-2.38%	6,883,400	186,589,952	1.01
2026-09-01	26.70	27.73	27.88	26.45	+3.32%	14,553,500	396,213,760	2.13
2026-08-31	26.34	26.84	27.18	26.30	-1.07%	13,615,900	363,189,472	2.00
2026-08-28	27.00	27.13	29.29	26.78	+7.32%	23,014,200	643,033,792	3.37
2026-08-27	25.02	25.28	25.34	24.92	+1.28%	3,565,400	89,806,904	0.52
2026-08-26	24.82	24.96	25.28	24.82	+0.08%	3,017,500	75,592,864	0.44

需要全历史数据与程序化访问？查看奇安信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688561 获取全部历史日线。