思看科技
sh688583 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）
68.43
涨跌幅
-6.83%
成交量
1,461,300 股
成交额
103,317,632 元
换手率
3.39%
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 | 73.95 | 68.43 | 73.95 | 68.00 | -6.83% | 1,461,300 | 103,317,632 | 3.39 |
| 2026-10-13 | 72.00 | 73.45 | 76.76 | 70.64 | +3.79% | 2,161,400 | 159,512,656 | 5.01 |
| 2026-10-12 | 73.88 | 70.77 | 74.28 | 70.59 | -4.21% | 818,700 | 59,260,652 | 1.90 |
| 2026-10-09 | 75.72 | 73.88 | 75.72 | 70.80 | -1.62% | 1,085,100 | 79,158,056 | 2.52 |
| 2026-10-08 | 77.29 | 75.10 | 77.85 | 74.57 | -3.13% | 881,800 | 66,803,204 | 2.04 |
| 2026-09-30 | 80.79 | 77.53 | 80.90 | 77.11 | -3.21% | 1,108,800 | 86,964,608 | 2.57 |
| 2026-09-29 | 79.49 | 80.10 | 81.00 | 78.80 | +0.77% | 896,900 | 71,915,832 | 2.08 |
| 2026-09-28 | 84.86 | 79.49 | 85.98 | 78.30 | -5.80% | 1,885,300 | 151,641,152 | 4.37 |
| 2026-09-24 | 89.99 | 84.38 | 90.80 | 83.99 | -5.42% | 3,324,900 | 290,614,656 | 7.71 |
| 2026-09-23 | 82.83 | 89.22 | 91.66 | 82.15 | +7.71% | 4,491,500 | 390,344,576 | 10.42 |
| 2026-09-22 | 84.00 | 82.83 | 85.48 | 82.58 | -1.40% | 1,424,600 | 119,398,544 | 3.30 |
| 2026-09-21 | 81.04 | 84.01 | 84.85 | 80.03 | +4.35% | 1,930,400 | 159,137,472 | 4.48 |
| 2026-09-18 | 80.05 | 80.51 | 80.79 | 79.80 | +0.66% | 1,095,500 | 88,001,568 | 2.54 |
| 2026-09-17 | 77.92 | 79.98 | 79.99 | 77.91 | +2.41% | 1,424,000 | 112,526,072 | 3.30 |
| 2026-09-16 | 77.57 | 78.10 | 78.88 | 77.31 | +1.01% | 906,300 | 70,891,520 | 2.10 |
| 2026-09-15 | 77.77 | 77.32 | 78.43 | 76.37 | -1.29% | 755,000 | 58,481,552 | 1.75 |
| 2026-09-14 | 78.00 | 78.33 | 80.72 | 77.34 | +0.04% | 1,583,400 | 125,882,008 | 3.67 |
| 2026-09-11 | 76.51 | 78.30 | 78.30 | 74.51 | +1.52% | 1,892,900 | 144,607,616 | 4.39 |
| 2026-09-10 | 76.40 | 77.13 | 78.80 | 76.16 | -0.67% | 1,579,600 | 122,555,104 | 3.66 |
| 2026-09-09 | 80.20 | 77.65 | 80.97 | 77.65 | -4.99% | 3,106,900 | 244,021,744 | 7.20 |
| 2026-09-08 | 85.00 | 81.73 | 85.99 | 80.82 | -9.19% | 7,426,800 | 618,582,272 | 17.22 |
| 2026-09-07 | 95.85 | 90.00 | 96.36 | 87.96 | +12.08% | 8,917,600 | 839,544,192 | 20.68 |
| 2026-09-04 | 81.32 | 80.30 | 83.37 | 79.70 | -1.25% | 1,100,300 | 90,110,136 | 2.55 |
| 2026-09-03 | 83.42 | 81.32 | 83.99 | 79.95 | -1.25% | 1,336,000 | 108,921,448 | 3.10 |
| 2026-09-02 | 84.00 | 82.35 | 84.32 | 81.70 | -2.65% | 1,519,400 | 126,055,360 | 3.52 |
| 2026-09-01 | 92.00 | 84.59 | 92.00 | 84.51 | -7.25% | 2,821,300 | 244,024,832 | 6.54 |
| 2026-08-31 | 87.73 | 91.20 | 92.30 | 86.40 | +2.01% | 3,438,600 | 306,049,120 | 7.97 |
| 2026-08-28 | 83.10 | 89.40 | 92.68 | 82.01 | +7.52% | 4,303,400 | 384,394,816 | 9.98 |
| 2026-08-27 | 82.89 | 83.15 | 84.99 | 81.04 | +0.14% | 2,730,900 | 225,542,272 | 6.33 |
| 2026-08-26 | 83.76 | 83.03 | 85.00 | 81.40 | -2.40% | 2,545,400 | 210,221,136 | 5.90 |
需要全历史数据与程序化访问？
查看 思看科技 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=sh688583 获取全部历史日线。