康众医疗
sh688607 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）
34.28
涨跌幅
-1.95%
成交量
1,396,700 股
成交额
48,721,904 元
换手率
1.58%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 33.94 | 34.28 | 36.14 | 33.94 | -1.95% | 1,396,700 | 48,721,904 | 1.58 |
| 2026-10-13 | 35.51 | 34.96 | 35.98 | 33.34 | -1.35% | 1,926,500 | 66,327,264 | 2.19 |
| 2026-10-12 | 36.25 | 35.44 | 37.83 | 34.08 | -2.64% | 2,889,500 | 103,261,192 | 3.28 |
| 2026-10-09 | 35.47 | 36.40 | 36.40 | 33.55 | +3.29% | 1,917,400 | 66,524,944 | 2.18 |
| 2026-10-08 | 36.58 | 35.24 | 37.27 | 34.50 | -0.87% | 1,408,400 | 50,645,108 | 1.60 |
| 2026-09-30 | 36.26 | 35.55 | 36.71 | 35.48 | -1.33% | 1,062,000 | 38,218,712 | 1.21 |
| 2026-09-29 | 35.91 | 36.03 | 37.29 | 35.32 | +1.75% | 1,615,600 | 58,819,660 | 1.83 |
| 2026-09-28 | 38.00 | 35.41 | 38.00 | 35.01 | -6.72% | 1,578,400 | 56,506,316 | 1.79 |
| 2026-09-24 | 39.15 | 37.96 | 39.15 | 37.88 | -2.64% | 652,300 | 25,082,130 | 0.74 |
| 2026-09-23 | 39.63 | 38.99 | 39.63 | 38.57 | -0.36% | 893,700 | 34,916,064 | 1.01 |
| 2026-09-22 | 39.77 | 39.13 | 40.59 | 39.01 | +0.20% | 878,500 | 34,859,700 | 1.00 |
| 2026-09-21 | 39.73 | 39.05 | 40.37 | 39.05 | -1.71% | 1,087,700 | 43,139,048 | 1.23 |
| 2026-09-18 | 38.74 | 39.73 | 39.95 | 38.58 | +3.03% | 1,030,400 | 40,470,516 | 1.17 |
| 2026-09-17 | 38.84 | 38.56 | 39.42 | 38.16 | -0.82% | 726,000 | 28,058,164 | 0.82 |
| 2026-09-16 | 38.21 | 38.88 | 39.13 | 37.74 | +1.14% | 802,800 | 30,859,600 | 0.91 |
| 2026-09-15 | 39.30 | 38.44 | 39.30 | 37.67 | -0.57% | 901,900 | 34,704,620 | 1.02 |
| 2026-09-14 | 37.68 | 38.66 | 38.88 | 37.00 | +3.07% | 1,038,500 | 39,782,616 | 1.18 |
| 2026-09-11 | 38.70 | 37.51 | 39.16 | 36.66 | -4.21% | 1,085,200 | 40,755,636 | 1.23 |
| 2026-09-10 | 39.99 | 39.16 | 40.06 | 39.00 | -2.08% | 598,400 | 23,537,356 | 0.68 |
| 2026-09-09 | 40.78 | 39.99 | 40.88 | 39.61 | -1.55% | 1,086,100 | 43,812,608 | 1.23 |
| 2026-09-08 | 40.05 | 40.62 | 41.30 | 39.10 | +1.47% | 1,490,900 | 60,257,416 | 1.69 |
| 2026-09-07 | 38.36 | 40.03 | 40.20 | 38.36 | +3.52% | 1,616,800 | 63,781,576 | 1.83 |
| 2026-09-04 | 40.24 | 38.67 | 41.30 | 38.26 | -3.35% | 1,519,400 | 60,018,384 | 1.72 |
| 2026-09-03 | 39.91 | 40.01 | 40.80 | 39.72 | +0.25% | 1,024,600 | 41,141,132 | 1.16 |
| 2026-09-02 | 40.71 | 39.91 | 40.96 | 39.72 | -2.37% | 1,177,100 | 47,127,800 | 1.34 |
| 2026-09-01 | 41.68 | 40.88 | 43.20 | 40.04 | -0.82% | 2,228,600 | 92,537,120 | 2.53 |
| 2026-08-31 | 41.19 | 41.22 | 41.50 | 39.80 | -0.19% | 1,802,800 | 73,017,920 | 2.05 |
| 2026-08-28 | 41.41 | 41.30 | 42.97 | 41.10 | +0.95% | 1,789,000 | 75,154,800 | 2.03 |
| 2026-08-27 | 40.22 | 40.91 | 41.30 | 39.50 | +1.31% | 1,525,700 | 62,241,808 | 1.73 |
| 2026-08-26 | 41.31 | 40.38 | 41.39 | 39.92 | -1.82% | 1,395,600 | 56,632,688 | 1.58 |
需要全历史数据与程序化访问？
查看 康众医疗 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=sh688607 获取全部历史日线。