浙海德曼

sh688577 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）

36.17

涨跌幅

-2.69%

成交量

597,900 股

成交额

21,859,524 元

换手率

0.38%

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	37.34	36.17	37.60	36.16	-2.69%	597,900	21,859,524	0.38
2026-10-13	37.00	37.17	38.24	36.21	-1.25%	1,123,700	41,974,640	0.72
2026-10-12	38.99	37.64	39.21	37.53	-4.35%	995,100	37,772,264	0.64
2026-10-09	38.00	39.35	39.37	36.80	+4.07%	1,153,600	43,880,584	0.74
2026-10-08	39.14	37.81	39.49	37.70	-3.62%	734,100	28,100,732	0.47
2026-09-30	39.20	39.23	40.54	39.00	+0.13%	740,500	29,326,064	0.48
2026-09-29	40.23	39.18	40.23	38.73	-2.42%	988,700	38,858,248	0.63
2026-09-28	41.50	40.15	41.55	39.85	-2.95%	948,400	38,546,472	0.61
2026-09-24	41.93	41.37	42.16	41.15	-1.34%	666,000	27,692,170	0.43
2026-09-23	42.25	41.93	42.49	41.62	-0.64%	670,200	28,167,006	0.43
2026-09-22	42.81	42.20	43.09	42.00	-0.47%	808,100	34,290,540	0.52
2026-09-21	41.20	42.40	42.74	41.20	+4.02%	1,332,900	56,365,264	0.86
2026-09-18	39.76	40.76	40.99	39.16	+2.52%	1,200,200	48,770,624	0.77
2026-09-17	39.06	39.76	40.30	39.06	+1.12%	1,153,200	45,972,924	0.74
2026-09-16	37.40	39.32	39.83	37.40	+5.11%	1,289,700	50,378,848	0.83
2026-09-15	37.80	37.41	38.35	37.31	-1.55%	938,000	35,375,548	0.60
2026-09-14	38.01	38.00	39.26	37.77	-2.94%	1,300,300	49,940,456	0.83
2026-09-11	40.50	39.15	40.50	39.00	-3.33%	803,200	31,690,426	0.52
2026-09-10	41.98	40.50	41.98	40.11	-3.94%	853,900	34,908,004	0.55
2026-09-09	42.70	42.16	43.20	41.48	-0.75%	819,900	34,598,964	0.53
2026-09-08	43.38	42.48	43.44	42.15	-2.07%	796,700	34,023,648	0.51
2026-09-07	43.88	43.38	44.00	42.12	+0.84%	1,010,900	43,582,552	0.65
2026-09-04	43.69	43.02	44.52	42.29	-1.53%	898,500	39,007,364	0.58
2026-09-03	42.86	43.69	44.20	42.86	+2.08%	1,025,000	44,700,568	0.66
2026-09-02	42.80	42.80	43.49	41.97	-1.22%	999,400	42,755,352	0.64
2026-09-01	43.38	43.33	44.49	42.55	-0.30%	1,004,900	43,979,884	0.65
2026-08-31	41.74	43.46	43.74	41.74	+1.40%	1,044,300	45,178,848	0.67
2026-08-28	45.00	42.86	45.00	42.82	-2.32%	1,695,200	73,754,736	1.09
2026-08-27	41.93	43.88	44.08	41.52	+5.58%	1,438,800	62,376,668	0.92
2026-08-26	42.12	41.56	42.68	41.46	-1.70%	849,700	35,687,324	0.55

需要全历史数据与程序化访问？查看浙海德曼日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688577 获取全部历史日线。