中科星图

sh688568 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）

27.80

涨跌幅

-2.83%

成交量

5,850,500 股

成交额

163,895,584 元

换手率

0.72%

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	28.60	27.80	28.60	27.71	-2.83%	5,850,500	163,895,584	0.72
2026-10-13	28.45	28.61	28.98	27.64	+0.46%	7,194,700	203,079,296	0.89
2026-10-12	28.97	28.48	29.46	28.22	-1.96%	6,113,400	175,084,576	0.76
2026-10-09	29.90	29.05	30.35	28.12	-3.10%	11,082,800	320,349,440	1.37
2026-10-08	29.22	29.98	30.88	29.19	+2.71%	11,260,300	340,536,128	1.39
2026-09-30	29.30	29.19	29.40	28.91	+0.07%	4,866,200	141,855,264	0.60
2026-09-29	28.84	29.17	29.29	28.73	+1.28%	5,275,700	153,352,096	0.65
2026-09-28	30.01	28.80	30.30	28.45	-4.95%	10,870,400	315,036,928	1.35
2026-09-24	30.76	30.30	31.13	30.27	-1.62%	6,798,900	207,955,808	0.84
2026-09-23	31.17	30.80	31.26	30.80	-1.63%	5,173,400	160,154,816	0.64
2026-09-22	31.58	31.31	32.10	31.14	+0.06%	8,536,800	269,746,464	1.06
2026-09-21	31.60	31.29	31.71	31.08	+0.19%	7,486,100	235,151,840	0.93
2026-09-18	30.40	31.23	31.41	30.40	+3.38%	9,933,000	308,789,440	1.23
2026-09-17	30.50	30.21	31.27	30.01	-2.23%	6,916,200	210,639,744	0.86
2026-09-16	29.99	30.90	31.20	29.64	+3.62%	9,559,300	291,674,688	1.18
2026-09-15	30.11	29.82	30.49	29.81	-0.96%	5,793,500	174,251,232	0.72
2026-09-14	30.48	30.11	30.78	30.01	-2.90%	9,323,400	282,102,144	1.15
2026-09-11	32.65	31.01	33.22	30.40	-4.96%	18,534,900	577,172,736	2.29
2026-09-10	30.60	32.63	34.11	30.27	+6.25%	19,315,400	626,398,464	2.39
2026-09-09	30.98	30.71	31.27	30.61	-1.06%	5,779,600	178,325,440	0.72
2026-09-08	30.70	31.04	31.47	30.56	+1.14%	6,508,900	202,754,848	0.81
2026-09-07	31.19	30.69	31.52	30.56	-1.92%	7,866,700	243,611,472	0.97
2026-09-04	31.31	31.29	32.16	31.11	+0.38%	7,435,400	235,399,376	0.92
2026-09-03	31.86	31.17	31.94	31.00	-1.86%	5,682,400	178,140,128	0.70
2026-09-02	31.75	31.76	32.30	31.38	-0.59%	7,157,800	228,135,040	0.89
2026-09-01	32.00	31.95	32.38	31.45	-1.27%	7,707,400	245,706,272	0.95
2026-08-31	31.49	32.36	32.36	30.96	+1.51%	12,383,900	394,123,104	1.53
2026-08-28	31.80	31.88	32.68	31.31	+0.89%	6,915,300	222,372,928	0.86
2026-08-27	30.50	31.60	31.63	30.36	+3.27%	7,972,600	248,593,552	0.99
2026-08-26	29.90	30.60	31.11	29.75	-1.19%	10,400,300	317,519,936	1.29

需要全历史数据与程序化访问？查看中科星图日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688568 获取全部历史日线。