凌志软件
sh688588 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）
8.92
涨跌幅
-1.55%
成交量
2,699,400 股
成交额
24,193,932 元
换手率
0.69%
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 | 9.12 | 8.92 | 9.12 | 8.89 | -1.55% | 2,699,400 | 24,193,932 | 0.69 |
| 2026-10-13 | 8.96 | 9.06 | 9.21 | 8.78 | +0.00% | 3,429,400 | 30,812,608 | 0.88 |
| 2026-10-12 | 9.09 | 9.06 | 9.12 | 8.87 | -0.22% | 2,488,600 | 22,394,430 | 0.64 |
| 2026-10-09 | 8.79 | 9.08 | 9.11 | 8.48 | +3.53% | 5,484,200 | 48,030,904 | 1.41 |
| 2026-10-08 | 8.89 | 8.77 | 8.98 | 8.69 | -0.90% | 2,204,400 | 19,453,590 | 0.57 |
| 2026-09-30 | 9.10 | 8.85 | 9.12 | 8.84 | -2.21% | 2,371,100 | 21,118,084 | 0.61 |
| 2026-09-29 | 8.92 | 9.05 | 9.14 | 8.80 | +2.14% | 2,599,400 | 23,437,400 | 0.67 |
| 2026-09-28 | 9.01 | 8.86 | 9.02 | 8.77 | -1.56% | 2,165,600 | 19,212,028 | 0.56 |
| 2026-09-24 | 9.19 | 9.00 | 9.19 | 8.97 | -1.53% | 2,110,300 | 19,096,374 | 0.54 |
| 2026-09-23 | 9.26 | 9.14 | 9.27 | 9.09 | -1.40% | 2,353,900 | 21,546,188 | 0.60 |
| 2026-09-22 | 9.00 | 9.27 | 9.44 | 8.98 | +3.00% | 4,508,800 | 41,769,380 | 1.16 |
| 2026-09-21 | 8.88 | 9.00 | 9.06 | 8.78 | +2.51% | 3,279,100 | 29,350,924 | 0.84 |
| 2026-09-18 | 8.75 | 8.78 | 8.94 | 8.73 | +0.80% | 2,756,300 | 24,367,796 | 0.71 |
| 2026-09-17 | 8.70 | 8.71 | 8.77 | 8.59 | -0.23% | 2,265,300 | 19,667,412 | 0.58 |
| 2026-09-16 | 8.63 | 8.73 | 8.75 | 8.48 | +1.16% | 2,167,900 | 18,750,404 | 0.56 |
| 2026-09-15 | 8.81 | 8.63 | 8.85 | 8.62 | -1.71% | 2,185,600 | 19,030,920 | 0.56 |
| 2026-09-14 | 8.71 | 8.78 | 8.93 | 8.71 | +0.34% | 2,214,800 | 19,549,626 | 0.57 |
| 2026-09-11 | 9.04 | 8.75 | 9.04 | 8.65 | -3.10% | 3,734,600 | 32,697,708 | 0.96 |
| 2026-09-10 | 9.16 | 9.03 | 9.16 | 8.98 | -1.42% | 3,363,400 | 30,432,624 | 0.86 |
| 2026-09-09 | 9.45 | 9.16 | 9.51 | 9.12 | -3.78% | 6,419,500 | 59,325,320 | 1.65 |
| 2026-09-08 | 9.49 | 9.52 | 9.76 | 9.33 | +1.93% | 5,658,100 | 53,899,272 | 1.45 |
| 2026-09-07 | 9.73 | 9.34 | 9.83 | 9.33 | -3.91% | 8,010,300 | 75,815,600 | 2.05 |
| 2026-09-04 | 9.39 | 9.72 | 10.09 | 9.38 | +5.42% | 10,744,900 | 105,677,096 | 2.75 |
| 2026-09-03 | 9.44 | 9.22 | 9.54 | 9.20 | -2.12% | 2,892,200 | 27,038,232 | 0.74 |
| 2026-09-02 | 9.60 | 9.42 | 9.60 | 9.28 | -2.48% | 4,413,700 | 41,516,040 | 1.13 |
| 2026-09-01 | 9.50 | 9.66 | 9.71 | 9.44 | +1.79% | 4,643,800 | 44,537,772 | 1.19 |
| 2026-08-31 | 9.52 | 9.49 | 9.68 | 9.28 | -2.87% | 6,001,500 | 56,854,572 | 1.54 |
| 2026-08-28 | 9.70 | 9.77 | 10.02 | 9.70 | +0.83% | 4,024,700 | 39,737,996 | 1.03 |
| 2026-08-27 | 9.60 | 9.69 | 9.72 | 9.53 | +0.52% | 2,385,500 | 22,995,164 | 0.61 |
| 2026-08-26 | 9.66 | 9.64 | 9.75 | 9.51 | +0.10% | 2,457,300 | 23,680,292 | 0.63 |
需要全历史数据与程序化访问？
查看 凌志软件 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=sh688588 获取全部历史日线。