先锋精科
sh688605 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（2026-10-15）
64.36
涨跌幅
-2.78%
成交量
3,879,700 股
成交额
248,602,688 元
换手率
3.58%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 64.47 | 64.36 | 65.90 | 62.42 | -2.78% | 3,879,700 | 248,602,688 | 3.58 |
| 2026-10-14 | 72.17 | 66.20 | 72.17 | 65.81 | -6.87% | 4,517,400 | 307,206,368 | 4.17 |
| 2026-10-13 | 71.00 | 71.08 | 72.16 | 67.00 | -2.21% | 4,508,200 | 314,816,384 | 4.16 |
| 2026-10-12 | 72.72 | 72.69 | 75.59 | 71.51 | -1.37% | 3,521,700 | 257,659,456 | 3.25 |
| 2026-10-09 | 75.85 | 73.70 | 76.61 | 69.42 | -4.01% | 4,918,700 | 355,789,632 | 4.54 |
| 2026-10-08 | 80.00 | 76.78 | 81.30 | 76.30 | -3.92% | 2,651,700 | 207,512,464 | 2.45 |
| 2026-09-30 | 84.30 | 79.91 | 84.30 | 78.11 | -4.33% | 3,848,400 | 309,988,672 | 3.55 |
| 2026-09-29 | 81.66 | 83.53 | 84.97 | 81.66 | +0.53% | 2,598,700 | 216,267,648 | 2.40 |
| 2026-09-28 | 85.59 | 83.09 | 88.58 | 81.96 | -4.04% | 4,476,100 | 377,689,056 | 4.13 |
| 2026-09-24 | 86.02 | 86.59 | 89.80 | 85.30 | +0.09% | 3,526,500 | 309,316,992 | 3.25 |
| 2026-09-23 | 85.85 | 86.51 | 87.68 | 85.45 | +1.12% | 2,601,800 | 224,891,952 | 2.40 |
| 2026-09-22 | 89.51 | 85.55 | 90.27 | 85.03 | -2.96% | 4,201,400 | 365,005,920 | 3.88 |
| 2026-09-21 | 90.00 | 88.16 | 90.00 | 87.18 | -2.11% | 3,699,300 | 326,609,728 | 3.41 |
| 2026-09-18 | 89.00 | 90.06 | 91.50 | 86.50 | +3.46% | 5,755,300 | 513,047,776 | 5.31 |
| 2026-09-17 | 87.00 | 87.05 | 88.36 | 84.87 | -0.07% | 4,391,400 | 379,029,440 | 4.05 |
| 2026-09-16 | 81.65 | 87.11 | 88.03 | 81.02 | +5.96% | 5,738,900 | 490,837,248 | 5.30 |
| 2026-09-15 | 79.56 | 82.21 | 85.55 | 78.99 | +2.54% | 5,220,800 | 430,860,352 | 4.82 |
| 2026-09-14 | 78.00 | 80.17 | 82.00 | 77.10 | +1.31% | 4,890,900 | 394,325,696 | 4.51 |
| 2026-09-11 | 80.70 | 79.13 | 81.50 | 76.89 | -3.43% | 4,765,600 | 376,555,008 | 4.40 |
| 2026-09-10 | 79.03 | 81.94 | 84.96 | 77.80 | +3.62% | 7,246,900 | 596,471,680 | 6.69 |
| 2026-09-09 | 74.11 | 79.08 | 80.50 | 73.99 | +7.90% | 8,756,200 | 687,924,736 | 8.08 |
| 2026-09-08 | 72.00 | 73.29 | 73.46 | 71.08 | +0.78% | 3,099,300 | 224,798,944 | 2.86 |
| 2026-09-07 | 71.99 | 72.72 | 73.33 | 70.58 | +3.81% | 3,421,200 | 246,880,384 | 3.16 |
| 2026-09-04 | 73.88 | 70.05 | 74.81 | 69.40 | -4.34% | 4,232,500 | 305,204,960 | 3.91 |
| 2026-09-03 | 74.03 | 73.23 | 74.77 | 72.01 | +0.04% | 3,761,100 | 275,627,520 | 3.47 |
| 2026-09-02 | 72.75 | 73.20 | 75.99 | 70.84 | -1.29% | 5,969,400 | 435,580,256 | 5.51 |
| 2026-09-01 | 72.13 | 74.16 | 76.17 | 70.93 | +4.04% | 7,751,600 | 571,823,104 | 7.15 |
| 2026-08-31 | 70.02 | 71.28 | 71.75 | 68.74 | -0.34% | 4,022,600 | 282,268,960 | 3.71 |
| 2026-08-28 | 72.72 | 71.52 | 74.28 | 71.45 | -1.56% | 3,290,900 | 239,173,440 | 3.04 |
| 2026-08-27 | 70.01 | 72.65 | 73.35 | 69.22 | +3.70% | 3,470,100 | 249,132,096 | 3.20 |
需要全历史数据与程序化访问？
查看 先锋精科 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=sh688605 获取全部历史日线。