上纬新材
sh688585 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）
107.65
涨跌幅
-5.16%
成交量
2,231,700 股
成交额
245,735,408 元
换手率
0.55%
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 | 112.90 | 107.65 | 113.50 | 107.56 | -5.16% | 2,231,700 | 245,735,408 | 0.55 |
| 2026-10-13 | 110.05 | 113.51 | 114.88 | 108.15 | +1.41% | 2,432,500 | 272,375,136 | 0.60 |
| 2026-10-12 | 121.78 | 111.93 | 121.89 | 111.93 | -8.08% | 2,962,700 | 339,422,272 | 0.73 |
| 2026-10-09 | 119.00 | 121.77 | 121.88 | 115.05 | +2.10% | 2,690,100 | 318,757,600 | 0.67 |
| 2026-10-08 | 128.35 | 119.26 | 129.35 | 118.63 | -5.95% | 2,482,300 | 305,287,104 | 0.62 |
| 2026-09-30 | 131.80 | 126.81 | 131.80 | 126.75 | -3.21% | 1,758,700 | 226,318,832 | 0.44 |
| 2026-09-29 | 132.50 | 131.01 | 134.88 | 131.00 | -1.64% | 1,284,100 | 169,720,576 | 0.32 |
| 2026-09-28 | 135.00 | 133.20 | 136.80 | 131.28 | -2.20% | 1,815,100 | 242,840,064 | 0.45 |
| 2026-09-24 | 139.20 | 136.20 | 140.20 | 135.80 | -1.77% | 2,033,200 | 280,267,648 | 0.50 |
| 2026-09-23 | 140.01 | 138.66 | 142.08 | 138.08 | -1.92% | 2,528,700 | 352,916,480 | 0.63 |
| 2026-09-22 | 146.11 | 141.37 | 148.10 | 139.66 | -4.36% | 4,337,300 | 620,046,912 | 1.08 |
| 2026-09-21 | 158.00 | 147.81 | 164.94 | 147.28 | -4.14% | 4,903,200 | 757,991,168 | 1.22 |
| 2026-09-18 | 153.00 | 154.20 | 156.85 | 152.00 | +2.59% | 3,222,100 | 498,060,672 | 0.80 |
| 2026-09-17 | 146.98 | 150.30 | 153.00 | 146.10 | +2.18% | 3,439,100 | 516,202,336 | 0.85 |
| 2026-09-16 | 144.70 | 147.10 | 147.50 | 141.55 | +2.65% | 2,303,200 | 333,461,984 | 0.57 |
| 2026-09-15 | 144.77 | 143.30 | 146.80 | 143.03 | -1.51% | 1,392,000 | 201,421,344 | 0.35 |
| 2026-09-14 | 139.00 | 145.50 | 149.68 | 136.71 | +3.72% | 2,673,000 | 387,818,976 | 0.66 |
| 2026-09-11 | 137.51 | 140.28 | 142.22 | 134.66 | +0.23% | 2,279,600 | 314,058,912 | 0.57 |
| 2026-09-10 | 142.51 | 139.96 | 142.90 | 139.11 | -2.72% | 1,642,400 | 231,087,600 | 0.41 |
| 2026-09-09 | 147.80 | 143.88 | 150.60 | 142.10 | -3.08% | 2,256,300 | 328,885,408 | 0.56 |
| 2026-09-08 | 146.01 | 148.45 | 151.51 | 143.88 | +1.67% | 2,977,200 | 439,306,784 | 0.74 |
| 2026-09-07 | 142.00 | 146.01 | 149.90 | 139.50 | +4.76% | 3,445,600 | 504,689,952 | 0.85 |
| 2026-09-04 | 150.88 | 139.37 | 150.88 | 137.80 | -6.54% | 4,186,800 | 598,802,944 | 1.04 |
| 2026-09-03 | 147.00 | 149.13 | 151.40 | 147.00 | +1.81% | 2,472,300 | 369,476,384 | 0.61 |
| 2026-09-02 | 149.11 | 146.48 | 152.00 | 145.50 | -2.99% | 2,574,600 | 382,030,176 | 0.64 |
| 2026-09-01 | 154.00 | 151.00 | 157.77 | 149.78 | -2.15% | 2,788,400 | 425,657,696 | 0.69 |
| 2026-08-31 | 155.00 | 154.32 | 158.76 | 152.38 | -2.30% | 3,157,500 | 488,929,920 | 0.78 |
| 2026-08-28 | 157.00 | 157.95 | 162.00 | 152.77 | -1.21% | 4,790,000 | 755,385,600 | 1.19 |
| 2026-08-27 | 145.88 | 159.88 | 159.96 | 145.08 | +10.72% | 5,970,500 | 906,807,104 | 1.48 |
| 2026-08-26 | 143.88 | 144.40 | 149.86 | 141.60 | +0.90% | 3,664,200 | 534,277,664 | 0.91 |
需要全历史数据与程序化访问？
查看 上纬新材 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=sh688585 获取全部历史日线。