恒玄科技

sh688608 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）

99.76

涨跌幅

+0.37%

成交量

2,653,700 股

成交额

266,394,064 元

换手率

1.12%

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	98.90	99.76	102.03	98.90	+0.37%	2,653,700	266,394,064	1.12
2026-10-13	98.00	99.39	101.39	96.00	-0.63%	5,237,000	516,081,472	2.21
2026-10-12	109.01	100.02	109.63	99.58	-8.77%	9,628,400	986,568,640	4.06
2026-10-09	108.20	109.64	114.73	108.00	+0.25%	6,900,100	763,214,400	2.91
2026-10-08	109.00	109.37	112.58	108.30	-0.22%	6,243,100	687,894,016	2.64
2026-09-30	109.98	109.61	111.28	107.77	+0.79%	4,498,500	493,026,944	1.90
2026-09-29	110.00	108.75	110.95	107.03	-1.62%	3,650,500	397,316,704	1.54
2026-09-28	107.80	110.54	111.20	105.00	+1.52%	6,810,700	734,849,088	2.88
2026-09-24	111.78	108.88	113.97	108.31	-4.07%	5,534,000	608,523,328	2.34
2026-09-23	113.50	113.50	116.80	111.60	+0.47%	7,728,400	880,138,624	3.26
2026-09-22	108.22	112.97	118.98	108.00	+8.44%	16,550,500	1,878,668,288	6.99
2026-09-21	103.99	104.18	104.85	102.34	+0.90%	3,416,500	353,248,960	1.44
2026-09-18	96.50	103.25	104.41	96.50	+7.55%	7,980,400	807,701,376	3.37
2026-09-17	94.56	96.00	96.38	93.90	+0.90%	3,660,100	348,761,376	1.55
2026-09-16	90.35	95.14	95.39	90.35	+5.36%	4,308,600	402,604,064	1.82
2026-09-15	89.31	90.30	90.99	88.51	+1.10%	3,741,800	336,494,752	1.58
2026-09-14	91.20	89.32	91.43	87.33	-3.30%	4,429,400	394,746,688	1.87
2026-09-11	92.16	92.37	93.14	90.00	-0.78%	6,230,400	571,454,720	2.63
2026-09-10	93.10	93.10	94.63	92.01	+0.00%	2,982,500	278,856,320	1.26
2026-09-09	98.00	93.10	98.56	93.04	-5.25%	4,950,000	470,436,992	2.09
2026-09-08	101.10	98.26	101.16	98.10	-2.78%	4,044,000	400,994,560	1.71
2026-09-07	103.60	101.07	104.00	100.66	-2.39%	4,634,000	469,809,024	1.96
2026-09-04	103.25	103.55	107.67	102.36	+0.73%	3,788,800	397,778,496	1.60
2026-09-03	105.08	102.80	105.99	102.46	-1.08%	2,209,900	229,126,320	0.93
2026-09-02	105.61	103.92	108.03	103.80	-3.07%	2,649,500	279,627,776	1.12
2026-09-01	105.05	107.21	108.93	105.02	+1.23%	4,563,000	488,786,112	1.93
2026-08-31	99.95	105.91	106.38	99.05	+2.32%	4,726,800	489,875,488	2.00
2026-08-28	105.31	103.51	106.16	103.51	-1.71%	2,310,100	241,873,968	0.98
2026-08-27	104.33	105.31	105.42	103.39	+1.25%	2,592,200	271,249,792	1.09
2026-08-26	104.73	104.01	105.73	103.01	-0.09%	2,141,700	223,695,456	0.90

需要全历史数据与程序化访问？查看恒玄科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688608 获取全部历史日线。