山大地纬
sh688579 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）
7.93
涨跌幅
-1.25%
成交量
3,421,500 股
成交额
27,329,528 元
换手率
0.86%
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 | 8.09 | 7.93 | 8.09 | 7.87 | -1.25% | 3,421,500 | 27,329,528 | 0.86 |
| 2026-10-13 | 7.79 | 8.03 | 8.18 | 7.74 | +0.12% | 3,887,600 | 30,902,744 | 0.97 |
| 2026-10-12 | 8.06 | 8.02 | 8.08 | 7.87 | +0.12% | 2,917,900 | 23,311,656 | 0.73 |
| 2026-10-09 | 7.68 | 8.01 | 8.03 | 7.50 | +2.96% | 5,115,300 | 39,653,528 | 1.28 |
| 2026-10-08 | 7.89 | 7.78 | 8.01 | 7.71 | -0.77% | 2,863,700 | 22,459,048 | 0.72 |
| 2026-09-30 | 7.95 | 7.84 | 8.01 | 7.81 | -1.26% | 2,622,100 | 20,666,818 | 0.66 |
| 2026-09-29 | 7.86 | 7.94 | 8.02 | 7.82 | +1.28% | 3,287,300 | 26,109,106 | 0.82 |
| 2026-09-28 | 7.88 | 7.84 | 8.06 | 7.75 | -1.01% | 3,274,400 | 25,687,880 | 0.82 |
| 2026-09-24 | 7.97 | 7.92 | 8.00 | 7.87 | -0.25% | 2,301,400 | 18,256,148 | 0.58 |
| 2026-09-23 | 8.04 | 7.94 | 8.04 | 7.89 | -0.75% | 2,039,500 | 16,217,154 | 0.51 |
| 2026-09-22 | 7.92 | 8.00 | 8.06 | 7.87 | +1.52% | 3,825,000 | 30,591,756 | 0.96 |
| 2026-09-21 | 7.68 | 7.88 | 7.90 | 7.68 | +2.20% | 2,698,800 | 21,170,748 | 0.67 |
| 2026-09-18 | 7.67 | 7.71 | 7.80 | 7.61 | +1.45% | 2,261,100 | 17,500,112 | 0.57 |
| 2026-09-17 | 7.59 | 7.60 | 7.67 | 7.46 | +0.00% | 2,039,300 | 15,445,808 | 0.51 |
| 2026-09-16 | 7.50 | 7.60 | 7.63 | 7.44 | +0.40% | 1,819,500 | 13,726,061 | 0.45 |
| 2026-09-15 | 7.73 | 7.57 | 7.83 | 7.54 | -2.20% | 2,255,200 | 17,262,420 | 0.56 |
| 2026-09-14 | 7.65 | 7.74 | 7.83 | 7.55 | +1.44% | 2,724,900 | 21,108,468 | 0.68 |
| 2026-09-11 | 7.74 | 7.63 | 7.79 | 7.54 | -2.55% | 3,443,100 | 26,249,908 | 0.86 |
| 2026-09-10 | 7.85 | 7.83 | 7.90 | 7.78 | -0.89% | 1,897,100 | 14,869,793 | 0.47 |
| 2026-09-09 | 8.24 | 7.90 | 8.24 | 7.86 | -2.83% | 3,400,300 | 27,014,444 | 0.85 |
| 2026-09-08 | 8.06 | 8.13 | 8.19 | 7.95 | +1.25% | 2,761,200 | 22,421,726 | 0.69 |
| 2026-09-07 | 8.12 | 8.03 | 8.18 | 8.00 | -0.50% | 2,132,900 | 17,183,128 | 0.53 |
| 2026-09-04 | 8.12 | 8.07 | 8.32 | 8.03 | -0.12% | 3,123,800 | 25,619,658 | 0.78 |
| 2026-09-03 | 8.26 | 8.08 | 8.31 | 8.08 | -1.58% | 2,237,400 | 18,312,276 | 0.56 |
| 2026-09-02 | 8.25 | 8.21 | 8.28 | 8.08 | -0.85% | 3,070,600 | 25,115,760 | 0.77 |
| 2026-09-01 | 8.07 | 8.28 | 8.31 | 8.07 | +2.35% | 3,987,400 | 32,789,484 | 1.00 |
| 2026-08-31 | 7.85 | 8.09 | 8.11 | 7.83 | +2.15% | 2,910,700 | 23,340,364 | 0.73 |
| 2026-08-28 | 8.00 | 7.92 | 8.08 | 7.88 | +0.38% | 3,284,200 | 26,228,910 | 0.82 |
| 2026-08-27 | 7.90 | 7.89 | 7.98 | 7.85 | -0.25% | 2,232,800 | 17,643,644 | 0.56 |
| 2026-08-26 | 8.02 | 7.91 | 8.05 | 7.86 | -1.37% | 2,574,000 | 20,452,872 | 0.64 |
需要全历史数据与程序化访问？
查看 山大地纬 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=sh688579 获取全部历史日线。