正帆科技
sh688596 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）
51.01
涨跌幅
-4.44%
成交量
14,096,800 股
成交额
725,155,456 元
换手率
4.44%
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 | 52.82 | 51.01 | 53.46 | 50.22 | -4.44% | 14,096,800 | 725,155,456 | 4.44 |
| 2026-10-13 | 53.12 | 53.38 | 55.43 | 50.27 | -1.87% | 14,894,600 | 792,779,456 | 4.69 |
| 2026-10-12 | 53.08 | 54.40 | 56.47 | 52.45 | +1.19% | 16,108,100 | 882,684,352 | 5.07 |
| 2026-10-09 | 54.56 | 53.76 | 54.59 | 49.88 | -1.27% | 17,965,200 | 941,046,912 | 5.66 |
| 2026-10-08 | 57.39 | 54.45 | 58.00 | 53.88 | -6.01% | 10,935,800 | 607,700,288 | 3.44 |
| 2026-09-30 | 60.59 | 57.93 | 61.50 | 57.80 | -3.35% | 9,425,400 | 558,166,528 | 2.97 |
| 2026-09-29 | 60.28 | 59.94 | 61.30 | 58.77 | -0.81% | 10,045,700 | 602,127,552 | 3.16 |
| 2026-09-28 | 63.83 | 60.43 | 65.09 | 60.11 | -6.59% | 13,786,700 | 853,368,000 | 4.34 |
| 2026-09-24 | 66.82 | 64.69 | 69.38 | 64.51 | -3.16% | 12,478,000 | 833,297,664 | 3.93 |
| 2026-09-23 | 65.13 | 66.80 | 67.72 | 65.00 | +2.49% | 10,551,500 | 701,291,648 | 3.32 |
| 2026-09-22 | 67.66 | 65.18 | 68.20 | 64.62 | -1.15% | 12,566,000 | 826,285,312 | 3.96 |
| 2026-09-21 | 68.00 | 65.94 | 68.44 | 65.10 | -3.03% | 17,151,300 | 1,134,747,776 | 5.40 |
| 2026-09-18 | 66.11 | 68.00 | 70.34 | 64.31 | +4.04% | 26,537,400 | 1,784,522,240 | 8.35 |
| 2026-09-17 | 64.58 | 65.36 | 65.90 | 63.01 | +0.80% | 14,744,100 | 956,695,424 | 4.64 |
| 2026-09-16 | 62.13 | 64.84 | 65.99 | 61.19 | +4.38% | 19,986,400 | 1,281,321,344 | 6.29 |
| 2026-09-15 | 59.00 | 62.12 | 64.84 | 58.57 | +4.44% | 19,226,200 | 1,196,410,240 | 6.05 |
| 2026-09-14 | 57.10 | 59.48 | 59.80 | 55.20 | +2.46% | 15,251,200 | 882,927,488 | 4.80 |
| 2026-09-11 | 60.80 | 58.05 | 60.80 | 55.62 | -5.61% | 18,050,500 | 1,044,108,992 | 5.68 |
| 2026-09-10 | 61.54 | 61.50 | 63.50 | 60.39 | -0.61% | 11,264,700 | 700,719,104 | 3.55 |
| 2026-09-09 | 64.01 | 61.88 | 65.84 | 61.10 | -2.55% | 11,842,300 | 745,269,696 | 3.73 |
| 2026-09-08 | 66.68 | 63.50 | 66.78 | 63.26 | -3.38% | 14,681,400 | 949,371,264 | 4.62 |
| 2026-09-07 | 61.25 | 65.72 | 67.20 | 60.74 | +8.81% | 24,175,800 | 1,566,840,064 | 7.61 |
| 2026-09-04 | 66.10 | 60.40 | 66.35 | 59.00 | -7.08% | 21,147,700 | 1,320,611,968 | 6.66 |
| 2026-09-03 | 66.33 | 65.00 | 66.80 | 62.70 | -1.14% | 19,593,200 | 1,257,093,632 | 6.17 |
| 2026-09-02 | 65.27 | 65.75 | 69.86 | 64.18 | -1.28% | 21,924,700 | 1,457,408,512 | 6.90 |
| 2026-09-01 | 71.10 | 66.60 | 72.50 | 63.91 | -1.19% | 31,927,500 | 2,155,781,120 | 10.05 |
| 2026-08-31 | 64.90 | 67.40 | 68.90 | 63.43 | +0.00% | 22,378,400 | 1,488,791,424 | 7.04 |
| 2026-08-28 | 71.00 | 67.40 | 74.68 | 67.00 | -6.91% | 23,055,000 | 1,629,169,152 | 7.26 |
| 2026-08-27 | 71.49 | 72.40 | 74.30 | 68.30 | -0.55% | 31,598,700 | 2,261,954,048 | 9.95 |
| 2026-08-26 | 70.00 | 72.80 | 73.90 | 68.21 | +3.12% | 27,519,000 | 1,959,890,560 | 8.66 |
需要全历史数据与程序化访问？
查看 正帆科技 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=sh688596 获取全部历史日线。