信宇人

sh688573 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）

13.99

涨跌幅

-20.01%

成交量

13,052,600 股

成交额

195,324,720 元

换手率

24.53%

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	15.20	13.99	16.60	13.99	-20.01%	13,052,600	195,324,720	24.53
2026-10-13	16.97	17.49	17.67	16.07	-0.46%	6,189,900	104,679,312	11.63
2026-10-12	17.50	17.57	18.49	17.26	-1.01%	5,982,900	106,477,944	11.24
2026-10-09	18.20	17.75	19.12	17.54	-1.83%	8,844,100	160,140,992	16.62
2026-10-08	16.90	18.08	19.20	16.90	+5.85%	9,229,400	166,539,536	17.34
2026-09-30	17.15	17.08	17.29	16.56	+0.71%	6,476,700	110,110,272	12.17
2026-09-29	15.27	16.96	17.47	15.27	+11.43%	8,888,300	146,988,192	16.70
2026-09-28	15.90	15.22	15.98	15.08	-4.28%	4,895,500	74,990,032	9.20
2026-09-24	17.39	15.90	17.39	15.84	-7.29%	7,211,700	117,606,080	13.55
2026-09-23	15.68	17.15	17.77	15.41	+10.15%	7,684,200	128,446,936	14.44
2026-09-22	15.53	15.57	15.72	15.38	+0.91%	2,027,500	31,555,152	3.81
2026-09-21	15.43	15.43	15.61	15.20	-0.06%	1,887,500	29,087,228	3.55
2026-09-18	15.37	15.44	15.68	15.37	+1.05%	1,393,100	21,656,664	2.62
2026-09-17	15.32	15.28	15.53	15.09	-1.29%	1,830,800	27,978,160	3.44
2026-09-16	14.90	15.48	15.60	14.80	+2.99%	2,574,300	39,243,396	4.84
2026-09-15	15.46	15.03	15.98	15.02	-3.28%	3,194,100	49,248,504	6.00
2026-09-14	15.18	15.54	15.68	15.06	+1.04%	1,114,200	17,220,600	2.09
2026-09-11	15.69	15.38	15.69	14.91	-2.97%	2,026,200	30,867,606	3.81
2026-09-10	16.02	15.85	16.05	15.62	-1.06%	1,128,700	17,851,616	2.12
2026-09-09	16.32	16.02	16.35	15.96	-1.84%	1,225,100	19,776,792	2.30
2026-09-08	16.46	16.32	16.53	16.20	-1.15%	1,339,400	21,887,648	2.52
2026-09-07	16.55	16.51	16.70	16.37	-0.24%	1,630,700	26,937,954	3.06
2026-09-04	16.44	16.55	17.07	16.37	+0.67%	1,869,200	31,246,162	3.51
2026-09-03	16.69	16.44	16.91	16.35	-1.50%	2,038,100	33,908,796	3.83
2026-09-02	16.53	16.69	16.70	16.20	+0.97%	1,763,100	29,027,128	3.31
2026-09-01	16.52	16.53	16.69	16.39	+0.79%	1,586,400	26,251,124	2.98
2026-08-31	15.99	16.40	16.47	15.85	+1.55%	1,471,600	23,999,248	2.77
2026-08-28	16.22	16.15	16.44	16.14	+0.12%	1,254,500	20,418,068	2.36
2026-08-27	16.43	16.13	16.43	15.91	-1.89%	2,101,800	33,899,172	3.95
2026-08-26	16.57	16.44	16.75	16.26	-0.36%	1,338,000	22,077,372	2.51

需要全历史数据与程序化访问？查看信宇人日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688573 获取全部历史日线。