吉贝尔

sh688566 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）

26.88

涨跌幅

-1.43%

成交量

1,071,800 股

成交额

28,896,388 元

换手率

0.53%

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	27.26	26.88	27.31	26.79	-1.43%	1,071,800	28,896,388	0.53
2026-10-13	26.88	27.27	27.35	26.56	+0.63%	1,582,900	42,676,772	0.79
2026-10-12	27.48	27.10	27.61	26.60	-1.31%	1,224,600	33,236,944	0.61
2026-10-09	27.07	27.46	27.54	26.98	+0.73%	2,214,500	60,388,132	1.10
2026-10-08	27.51	27.26	27.79	26.62	-0.73%	2,776,400	75,509,160	1.38
2026-09-30	27.70	27.46	28.15	27.20	-1.22%	2,814,300	77,859,936	1.40
2026-09-29	27.02	27.80	28.05	27.02	+1.16%	3,009,700	83,498,664	1.50
2026-09-28	27.57	27.48	27.83	27.00	-0.87%	2,305,000	63,046,912	1.15
2026-09-24	27.70	27.72	28.24	27.47	-0.89%	3,192,500	88,608,928	1.59
2026-09-23	26.88	27.97	28.45	26.82	+3.98%	3,888,600	107,696,784	1.93
2026-09-22	26.48	26.90	27.25	26.48	+0.79%	1,978,400	53,188,196	0.98
2026-09-21	26.20	26.69	26.85	26.00	+1.87%	2,268,100	60,480,936	1.13
2026-09-18	25.92	26.20	26.23	25.83	+1.04%	1,365,700	35,633,552	0.68
2026-09-17	25.55	25.93	26.06	25.55	+0.58%	1,558,400	40,283,884	0.77
2026-09-16	25.70	25.78	25.88	25.38	+0.47%	906,500	23,282,534	0.45
2026-09-15	25.58	25.66	25.72	25.22	+0.12%	1,101,300	28,080,484	0.55
2026-09-14	25.47	25.63	25.83	25.35	+0.12%	945,600	24,202,184	0.47
2026-09-11	25.52	25.60	25.86	25.34	-1.35%	1,663,400	42,441,992	0.83
2026-09-10	26.20	25.95	26.37	25.61	+0.00%	1,555,400	40,211,056	0.77
2026-09-09	25.82	25.95	26.51	25.57	+0.15%	2,407,700	62,394,492	1.20
2026-09-08	25.57	25.91	26.17	25.50	+0.74%	2,856,800	73,917,184	1.42
2026-09-07	25.50	25.72	25.81	25.45	+0.55%	1,044,600	26,744,832	0.52
2026-09-04	25.70	25.58	25.99	25.38	-0.16%	1,119,900	28,783,832	0.56
2026-09-03	25.68	25.62	26.01	25.54	-0.31%	1,126,100	29,033,824	0.56
2026-09-02	25.46	25.70	25.99	25.23	+0.67%	1,370,700	35,183,264	0.68
2026-09-01	25.29	25.53	25.71	25.29	+0.71%	1,088,600	27,708,716	0.54
2026-08-31	25.30	25.35	25.39	25.00	-0.43%	1,274,500	32,129,024	0.63
2026-08-28	25.23	25.46	25.65	25.08	+0.12%	2,009,100	51,028,180	1.00
2026-08-27	25.38	25.43	25.54	25.00	-0.39%	1,444,700	36,495,008	0.72
2026-08-26	25.50	25.53	25.98	25.20	-0.47%	1,377,400	35,085,616	0.68

需要全历史数据与程序化访问？查看吉贝尔日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688566 获取全部历史日线。