上海合晶
sh688584 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）
21.64
涨跌幅
-4.25%
成交量
6,604,200 股
成交额
145,197,072 元
换手率
1.92%
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 | 22.99 | 21.64 | 22.99 | 21.60 | -4.25% | 6,604,200 | 145,197,072 | 1.92 |
| 2026-10-13 | 22.17 | 22.60 | 22.87 | 21.21 | -1.09% | 8,349,600 | 184,356,384 | 2.43 |
| 2026-10-12 | 23.15 | 22.85 | 23.50 | 22.37 | -2.64% | 8,139,600 | 186,275,008 | 2.37 |
| 2026-10-09 | 24.87 | 23.47 | 24.87 | 22.33 | -5.10% | 14,700,300 | 341,075,584 | 4.28 |
| 2026-10-08 | 26.50 | 24.73 | 26.98 | 24.48 | -6.22% | 7,402,600 | 188,810,560 | 2.16 |
| 2026-09-30 | 27.37 | 26.37 | 27.84 | 26.34 | -4.14% | 7,225,100 | 193,438,240 | 2.10 |
| 2026-09-29 | 27.16 | 27.51 | 27.98 | 26.98 | -0.25% | 8,044,900 | 220,674,432 | 2.34 |
| 2026-09-28 | 28.82 | 27.58 | 28.94 | 27.36 | -5.06% | 11,901,800 | 332,571,680 | 3.47 |
| 2026-09-24 | 29.88 | 29.05 | 30.26 | 28.94 | -0.51% | 13,945,000 | 412,550,400 | 4.06 |
| 2026-09-23 | 28.18 | 29.20 | 29.54 | 28.13 | +3.33% | 11,612,000 | 336,001,184 | 3.38 |
| 2026-09-22 | 28.85 | 28.26 | 29.49 | 28.04 | -0.21% | 11,786,400 | 337,697,376 | 3.43 |
| 2026-09-21 | 28.30 | 28.32 | 28.95 | 27.91 | +0.07% | 10,393,100 | 293,687,872 | 3.03 |
| 2026-09-18 | 27.75 | 28.30 | 28.85 | 27.64 | +3.97% | 13,611,000 | 384,681,280 | 3.96 |
| 2026-09-17 | 28.08 | 27.22 | 28.74 | 27.15 | -2.37% | 15,425,000 | 428,426,240 | 4.49 |
| 2026-09-16 | 24.77 | 27.88 | 28.27 | 24.61 | +12.51% | 20,320,800 | 547,380,288 | 5.92 |
| 2026-09-15 | 24.46 | 24.78 | 25.37 | 24.26 | +0.53% | 5,728,500 | 142,465,232 | 1.67 |
| 2026-09-14 | 23.94 | 24.65 | 24.97 | 23.50 | +1.90% | 6,228,100 | 151,922,144 | 1.81 |
| 2026-09-11 | 23.90 | 24.19 | 24.49 | 23.43 | -2.93% | 7,617,700 | 182,094,544 | 2.22 |
| 2026-09-10 | 25.06 | 24.92 | 25.37 | 24.72 | -1.42% | 4,124,100 | 103,210,832 | 1.20 |
| 2026-09-09 | 25.69 | 25.28 | 26.06 | 25.14 | -0.67% | 4,956,700 | 126,582,072 | 1.44 |
| 2026-09-08 | 25.82 | 25.45 | 26.19 | 25.36 | -1.39% | 6,235,900 | 160,320,912 | 1.82 |
| 2026-09-07 | 25.72 | 25.81 | 25.97 | 24.96 | +2.95% | 7,565,100 | 193,680,576 | 2.20 |
| 2026-09-04 | 26.62 | 25.07 | 26.75 | 24.85 | -4.86% | 9,209,500 | 236,497,744 | 2.68 |
| 2026-09-03 | 26.94 | 26.35 | 27.03 | 25.94 | -0.79% | 5,752,300 | 151,918,624 | 1.68 |
| 2026-09-02 | 26.75 | 26.56 | 26.82 | 25.93 | -2.14% | 10,573,700 | 279,537,984 | 3.08 |
| 2026-09-01 | 27.76 | 27.14 | 28.10 | 26.88 | -3.07% | 9,842,000 | 267,872,192 | 2.87 |
| 2026-08-31 | 27.48 | 28.00 | 28.23 | 26.34 | -2.95% | 16,847,300 | 457,895,904 | 4.91 |
| 2026-08-28 | 29.80 | 28.85 | 29.97 | 28.80 | -3.29% | 10,356,800 | 303,653,248 | 3.02 |
| 2026-08-27 | 28.80 | 29.83 | 29.95 | 28.15 | +4.52% | 11,943,200 | 348,681,728 | 3.48 |
| 2026-08-26 | 28.81 | 28.54 | 29.00 | 27.88 | -1.38% | 10,223,400 | 291,603,136 | 2.98 |
需要全历史数据与程序化访问？
查看 上海合晶 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=sh688584 获取全部历史日线。