司南导航

sh688592 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）

21.68

涨跌幅

-0.50%

成交量

1,085,600 股

成交额

23,879,376 元

换手率

1.96%

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	21.78	21.68	22.54	21.51	-0.50%	1,085,600	23,879,376	1.96
2026-10-13	21.23	21.79	22.23	21.11	+0.05%	1,111,000	24,086,338	2.01
2026-10-12	22.38	21.78	22.49	21.78	-1.27%	892,200	19,697,056	1.61
2026-10-09	21.85	22.06	22.28	21.12	+0.59%	1,198,600	26,055,370	2.17
2026-10-08	22.10	21.93	22.72	21.70	-0.77%	1,028,300	22,922,480	1.86
2026-09-30	22.99	22.10	22.99	22.00	-2.13%	988,900	22,018,886	1.79
2026-09-29	23.00	22.58	23.13	22.06	+0.22%	1,048,100	23,948,012	1.89
2026-09-28	23.59	22.53	23.59	22.27	-4.21%	1,026,600	23,209,744	1.86
2026-09-24	23.52	23.52	23.86	23.16	+0.47%	758,700	17,804,424	1.37
2026-09-23	23.60	23.41	23.82	23.30	-1.10%	793,600	18,639,348	1.43
2026-09-22	23.85	23.67	23.87	23.33	+0.85%	1,031,600	24,340,756	1.86
2026-09-21	23.19	23.47	23.64	23.05	+2.13%	707,500	16,563,598	1.28
2026-09-18	22.66	22.98	22.98	22.63	+2.41%	815,300	18,623,052	1.47
2026-09-17	22.43	22.44	22.68	22.03	-0.04%	862,000	19,269,538	1.56
2026-09-16	21.77	22.45	22.57	21.63	+2.61%	727,200	16,196,783	1.31
2026-09-15	22.34	21.88	22.75	21.50	-3.31%	854,400	18,943,444	1.54
2026-09-14	21.72	22.63	22.68	21.50	+1.71%	570,200	12,755,650	1.03
2026-09-11	22.69	22.25	22.89	21.88	-1.90%	782,300	17,447,460	1.41
2026-09-10	23.01	22.68	23.15	22.46	-2.37%	831,300	18,903,028	1.50
2026-09-09	23.50	23.23	23.73	22.92	-0.85%	801,500	18,720,306	1.45
2026-09-08	23.78	23.43	24.05	23.42	-1.26%	668,700	15,811,639	1.21
2026-09-07	24.00	23.73	24.33	23.54	-0.71%	887,800	21,246,988	1.60
2026-09-04	24.04	23.90	24.50	23.81	-0.13%	1,020,200	24,703,016	1.84
2026-09-03	24.26	23.93	24.62	23.90	-0.83%	675,500	16,315,052	1.22
2026-09-02	24.12	24.13	24.36	23.70	-0.12%	781,700	18,793,448	1.41
2026-09-01	24.11	24.16	24.70	23.93	+0.25%	871,100	21,149,912	1.57
2026-08-31	24.01	24.10	24.34	23.50	-1.19%	1,115,100	26,693,888	2.02
2026-08-28	24.57	24.39	24.83	24.22	-1.69%	790,900	19,361,660	1.43
2026-08-27	24.60	24.81	25.18	24.55	-0.24%	861,500	21,347,644	1.56
2026-08-26	24.78	24.87	25.14	24.40	+0.40%	887,100	22,000,200	1.60

需要全历史数据与程序化访问？查看司南导航日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688592 获取全部历史日线。