奥泰生物
sh688606 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）
47.75
涨跌幅
-2.09%
成交量
452,500 股
成交额
21,680,288 元
换手率
0.60%
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 | 48.70 | 47.75 | 48.77 | 47.37 | -2.09% | 452,500 | 21,680,288 | 0.60 |
| 2026-10-13 | 49.00 | 48.77 | 49.49 | 47.18 | -1.45% | 539,500 | 25,950,862 | 0.71 |
| 2026-10-12 | 51.00 | 49.49 | 51.00 | 49.49 | -3.23% | 509,100 | 25,582,410 | 0.67 |
| 2026-10-09 | 50.69 | 51.14 | 51.49 | 49.55 | +0.08% | 802,500 | 40,575,864 | 1.06 |
| 2026-10-08 | 50.29 | 51.10 | 51.54 | 49.18 | +2.61% | 967,300 | 48,873,404 | 1.28 |
| 2026-09-30 | 46.74 | 49.80 | 51.49 | 46.32 | +6.82% | 1,090,000 | 53,840,668 | 1.44 |
| 2026-09-29 | 47.23 | 46.62 | 47.67 | 46.51 | -0.89% | 231,500 | 10,881,674 | 0.31 |
| 2026-09-28 | 47.19 | 47.04 | 47.53 | 46.84 | +0.47% | 317,600 | 14,968,049 | 0.42 |
| 2026-09-24 | 47.59 | 46.82 | 47.90 | 46.57 | -1.62% | 272,500 | 12,825,499 | 0.36 |
| 2026-09-23 | 46.75 | 47.59 | 47.84 | 46.67 | +1.30% | 271,200 | 12,878,314 | 0.36 |
| 2026-09-22 | 46.82 | 46.98 | 47.28 | 46.51 | +0.06% | 318,700 | 14,983,868 | 0.42 |
| 2026-09-21 | 46.45 | 46.95 | 47.00 | 45.85 | +2.22% | 305,700 | 14,264,972 | 0.40 |
| 2026-09-18 | 44.67 | 45.93 | 46.10 | 44.67 | +2.98% | 309,300 | 14,137,063 | 0.41 |
| 2026-09-17 | 44.10 | 44.60 | 44.66 | 44.10 | +0.52% | 90,700 | 4,031,720 | 0.12 |
| 2026-09-16 | 44.24 | 44.37 | 44.41 | 43.81 | +0.75% | 147,400 | 6,512,427 | 0.19 |
| 2026-09-15 | 44.61 | 44.04 | 44.70 | 44.02 | -0.83% | 155,400 | 6,895,033 | 0.21 |
| 2026-09-14 | 43.60 | 44.41 | 44.48 | 43.58 | +1.49% | 187,900 | 8,303,182 | 0.25 |
| 2026-09-11 | 44.73 | 43.76 | 44.73 | 43.51 | -2.60% | 261,100 | 11,495,986 | 0.35 |
| 2026-09-10 | 45.89 | 44.93 | 45.89 | 44.89 | -1.84% | 202,600 | 9,147,925 | 0.27 |
| 2026-09-09 | 46.68 | 45.77 | 46.68 | 45.00 | -1.21% | 195,200 | 8,948,185 | 0.26 |
| 2026-09-08 | 46.08 | 46.33 | 46.74 | 45.91 | +0.61% | 188,300 | 8,720,277 | 0.25 |
| 2026-09-07 | 45.72 | 46.05 | 46.12 | 45.40 | +0.72% | 138,100 | 6,342,577 | 0.18 |
| 2026-09-04 | 45.57 | 45.72 | 46.10 | 45.55 | +0.33% | 144,400 | 6,613,115 | 0.19 |
| 2026-09-03 | 46.08 | 45.57 | 46.21 | 45.52 | -1.13% | 167,000 | 7,661,897 | 0.22 |
| 2026-09-02 | 46.70 | 46.09 | 46.83 | 46.00 | -1.26% | 235,900 | 10,904,997 | 0.31 |
| 2026-09-01 | 46.44 | 46.68 | 46.97 | 46.44 | +0.43% | 240,800 | 11,268,309 | 0.32 |
| 2026-08-31 | 47.21 | 46.48 | 47.30 | 46.30 | -2.54% | 392,800 | 18,284,796 | 0.52 |
| 2026-08-28 | 48.00 | 47.69 | 48.31 | 47.08 | +0.46% | 309,800 | 14,765,461 | 0.41 |
| 2026-08-27 | 48.04 | 47.47 | 48.04 | 47.23 | -1.23% | 254,200 | 12,085,615 | 0.34 |
| 2026-08-26 | 47.93 | 48.06 | 48.64 | 47.81 | -0.29% | 249,200 | 11,979,550 | 0.33 |
需要全历史数据与程序化访问？
查看 奥泰生物 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=sh688606 获取全部历史日线。