埃科光电
sh688610 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）
126.13
涨跌幅
-5.94%
成交量
1,763,000 股
成交额
226,621,952 元
换手率
4.31%
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 | 135.01 | 126.13 | 135.01 | 124.32 | -5.94% | 1,763,000 | 226,621,952 | 4.31 |
| 2026-10-13 | 130.30 | 134.10 | 137.15 | 125.32 | -1.40% | 1,301,200 | 171,614,352 | 3.18 |
| 2026-10-12 | 132.50 | 136.00 | 139.63 | 126.11 | +2.53% | 1,350,100 | 182,294,688 | 3.30 |
| 2026-10-09 | 133.65 | 132.65 | 135.78 | 125.06 | -2.05% | 1,410,900 | 184,268,400 | 3.45 |
| 2026-10-08 | 148.54 | 135.43 | 148.54 | 134.00 | -6.46% | 1,363,500 | 189,049,088 | 3.33 |
| 2026-09-30 | 154.00 | 144.79 | 156.26 | 144.06 | -5.13% | 964,900 | 143,013,824 | 2.36 |
| 2026-09-29 | 148.66 | 152.62 | 155.00 | 148.66 | +0.54% | 771,200 | 116,856,448 | 1.88 |
| 2026-09-28 | 164.02 | 151.80 | 165.67 | 150.03 | -8.02% | 1,148,500 | 178,937,280 | 2.81 |
| 2026-09-24 | 172.22 | 165.04 | 172.22 | 165.01 | -4.30% | 948,800 | 158,715,792 | 2.32 |
| 2026-09-23 | 175.51 | 172.46 | 176.00 | 169.30 | +0.23% | 1,213,600 | 208,664,928 | 2.96 |
| 2026-09-22 | 172.98 | 172.07 | 179.42 | 169.00 | +1.81% | 1,706,600 | 299,115,360 | 4.17 |
| 2026-09-21 | 175.76 | 169.01 | 179.27 | 169.01 | -0.75% | 1,527,200 | 264,025,792 | 3.73 |
| 2026-09-18 | 165.79 | 170.29 | 174.99 | 159.68 | +7.74% | 1,541,500 | 258,239,952 | 3.77 |
| 2026-09-17 | 158.93 | 158.06 | 162.72 | 157.52 | -1.15% | 944,800 | 151,141,264 | 2.31 |
| 2026-09-16 | 152.78 | 159.90 | 161.47 | 151.85 | +5.88% | 1,404,300 | 220,488,672 | 3.43 |
| 2026-09-15 | 152.75 | 151.02 | 157.37 | 149.59 | -0.61% | 903,900 | 138,366,256 | 2.21 |
| 2026-09-14 | 146.39 | 151.94 | 153.98 | 143.00 | +2.10% | 902,700 | 135,200,048 | 2.21 |
| 2026-09-11 | 149.03 | 148.81 | 149.99 | 142.00 | -1.48% | 865,600 | 127,093,432 | 2.11 |
| 2026-09-10 | 153.23 | 151.05 | 154.86 | 150.30 | -2.09% | 736,400 | 112,103,768 | 1.80 |
| 2026-09-09 | 153.88 | 154.27 | 159.50 | 152.35 | +1.32% | 1,023,300 | 159,367,024 | 2.50 |
| 2026-09-08 | 154.55 | 152.26 | 158.87 | 151.00 | -2.35% | 1,194,600 | 184,227,840 | 2.92 |
| 2026-09-07 | 150.95 | 155.92 | 157.33 | 149.75 | +4.32% | 1,176,100 | 181,748,800 | 2.87 |
| 2026-09-04 | 159.57 | 149.46 | 163.79 | 147.30 | -5.10% | 1,608,300 | 248,550,768 | 3.93 |
| 2026-09-03 | 158.10 | 157.50 | 161.38 | 155.05 | -0.01% | 995,300 | 157,264,784 | 2.43 |
| 2026-09-02 | 158.53 | 157.51 | 161.80 | 156.53 | -2.26% | 1,084,900 | 172,222,416 | 2.65 |
| 2026-09-01 | 173.95 | 161.15 | 173.95 | 157.00 | -6.25% | 1,841,300 | 297,382,624 | 4.50 |
| 2026-08-31 | 161.18 | 171.90 | 171.97 | 160.26 | +3.73% | 1,192,500 | 199,849,440 | 2.91 |
| 2026-08-28 | 172.94 | 165.72 | 172.94 | 164.55 | -4.43% | 1,360,400 | 228,121,552 | 3.32 |
| 2026-08-27 | 168.44 | 173.40 | 176.16 | 165.65 | +3.43% | 1,551,600 | 266,101,808 | 3.79 |
| 2026-08-26 | 171.00 | 167.65 | 175.49 | 164.11 | -3.48% | 1,579,000 | 266,754,320 | 3.86 |
需要全历史数据与程序化访问？
查看 埃科光电 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=sh688610 获取全部历史日线。