杭州柯林

sh688611 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）

59.35

涨跌幅

-2.06%

成交量

662,100 股

成交额

39,827,840 元

换手率

0.43%

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	60.50	59.35	61.89	59.22	-2.06%	662,100	39,827,840	0.43
2026-10-13	58.61	60.60	61.13	56.89	+2.54%	1,135,400	67,775,344	0.74
2026-10-12	61.38	59.10	61.38	59.03	-3.87%	773,500	46,187,252	0.50
2026-10-09	59.80	61.48	61.56	56.90	+3.33%	1,448,600	86,513,368	0.94
2026-10-08	62.70	59.50	63.29	58.55	-5.15%	1,032,400	62,210,492	0.67
2026-09-30	63.80	62.73	64.85	61.40	-0.90%	727,800	46,117,184	0.47
2026-09-29	65.00	63.30	65.64	62.69	-1.92%	765,900	48,649,396	0.50
2026-09-28	65.77	64.54	66.72	63.61	-2.85%	893,400	57,921,512	0.58
2026-09-24	68.38	66.43	68.38	66.00	-3.30%	1,113,700	74,588,896	0.73
2026-09-23	69.00	68.70	70.55	68.07	-0.84%	1,150,100	79,892,176	0.75
2026-09-22	69.30	69.28	70.15	68.66	+0.51%	1,077,400	74,897,528	0.70
2026-09-21	69.79	68.93	70.70	68.66	-0.96%	1,255,500	87,021,872	0.82
2026-09-18	70.02	69.60	71.17	68.41	+0.29%	971,600	67,849,704	0.63
2026-09-17	66.98	69.40	69.88	65.31	+4.99%	1,856,700	126,290,520	1.21
2026-09-16	66.99	66.10	66.99	63.75	-0.60%	1,539,200	100,083,016	1.00
2026-09-15	66.16	66.50	67.00	64.14	+0.05%	2,147,200	141,522,848	1.40
2026-09-14	57.54	66.47	66.50	56.99	+15.52%	3,392,100	217,167,584	2.21
2026-09-11	61.90	57.54	62.08	57.30	-8.17%	1,405,100	82,865,024	0.92
2026-09-10	62.85	62.66	64.12	61.38	+0.00%	1,048,400	65,560,840	0.68
2026-09-09	62.83	62.66	62.98	60.58	+2.70%	1,238,700	76,697,848	0.81
2026-09-08	61.48	61.01	63.18	60.29	-0.88%	1,073,200	66,050,484	0.70
2026-09-07	61.80	61.55	62.26	60.92	+1.02%	539,900	33,233,000	0.35
2026-09-04	63.39	60.93	63.88	60.47	-3.58%	698,800	43,301,848	0.46
2026-09-03	63.88	63.19	64.97	62.60	-0.33%	714,100	45,390,936	0.47
2026-09-02	63.00	63.40	63.99	61.00	+0.06%	1,326,600	83,152,304	0.86
2026-09-01	60.59	63.36	63.87	59.53	+4.37%	1,397,600	86,426,224	0.91
2026-08-31	60.88	60.71	60.88	58.12	-0.56%	1,230,800	73,282,888	0.80
2026-08-28	61.43	61.05	62.77	60.51	-1.17%	634,300	39,132,004	0.41
2026-08-27	60.29	61.77	62.00	59.78	+2.08%	681,700	41,559,516	0.44
2026-08-26	62.13	60.51	62.61	59.41	-1.11%	887,800	53,507,360	0.58

需要全历史数据与程序化访问？查看杭州柯林日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688611 获取全部历史日线。