奥精医疗
sh688613 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）
18.57
涨跌幅
-4.43%
成交量
3,845,400 股
成交额
72,406,496 元
换手率
2.81%
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 | 19.30 | 18.57 | 19.45 | 18.56 | -4.43% | 3,845,400 | 72,406,496 | 2.81 |
| 2026-10-13 | 18.71 | 19.43 | 19.86 | 17.67 | +2.05% | 7,590,300 | 143,533,504 | 5.54 |
| 2026-10-12 | 18.79 | 19.04 | 19.80 | 18.01 | +2.53% | 7,698,700 | 146,016,352 | 5.62 |
| 2026-10-09 | 19.08 | 18.57 | 19.21 | 17.91 | -2.88% | 7,769,900 | 143,190,368 | 5.67 |
| 2026-10-08 | 20.20 | 19.12 | 20.49 | 18.91 | -4.88% | 5,568,100 | 108,433,552 | 4.06 |
| 2026-09-30 | 20.70 | 20.10 | 21.04 | 20.08 | -1.95% | 5,121,800 | 104,963,728 | 3.74 |
| 2026-09-29 | 19.63 | 20.50 | 20.75 | 19.42 | +4.49% | 7,705,400 | 156,100,304 | 5.62 |
| 2026-09-28 | 21.09 | 19.62 | 21.30 | 19.20 | -6.97% | 8,770,200 | 174,588,384 | 6.40 |
| 2026-09-24 | 21.20 | 21.09 | 21.30 | 20.52 | -0.94% | 6,843,400 | 143,089,664 | 4.99 |
| 2026-09-23 | 20.24 | 21.29 | 21.30 | 20.24 | +4.36% | 11,064,900 | 230,800,992 | 8.08 |
| 2026-09-22 | 19.42 | 20.40 | 20.88 | 18.90 | +6.19% | 12,874,800 | 258,649,744 | 9.40 |
| 2026-09-21 | 18.02 | 19.21 | 19.53 | 17.73 | +6.60% | 10,189,500 | 193,113,136 | 7.44 |
| 2026-09-18 | 16.82 | 18.02 | 18.58 | 16.50 | +7.20% | 12,827,600 | 230,758,784 | 9.36 |
| 2026-09-17 | 15.32 | 16.81 | 17.50 | 15.20 | +9.65% | 9,963,200 | 165,058,240 | 7.27 |
| 2026-09-16 | 15.20 | 15.33 | 15.50 | 15.05 | +0.26% | 1,320,800 | 20,249,492 | 0.96 |
| 2026-09-15 | 15.93 | 15.29 | 15.98 | 15.27 | -2.11% | 2,000,000 | 31,084,500 | 1.46 |
| 2026-09-14 | 14.97 | 15.62 | 15.94 | 14.84 | +3.93% | 4,149,100 | 64,434,872 | 3.03 |
| 2026-09-11 | 15.15 | 15.03 | 15.19 | 14.50 | -1.31% | 3,081,100 | 45,582,288 | 2.25 |
| 2026-09-10 | 15.73 | 15.23 | 15.85 | 15.21 | -3.79% | 2,386,200 | 36,675,276 | 1.74 |
| 2026-09-09 | 15.88 | 15.83 | 16.18 | 15.73 | -1.06% | 2,225,400 | 35,370,328 | 1.62 |
| 2026-09-08 | 15.62 | 16.00 | 16.05 | 15.54 | +1.91% | 2,633,300 | 41,660,068 | 1.92 |
| 2026-09-07 | 15.80 | 15.70 | 15.90 | 15.58 | -0.57% | 2,486,400 | 39,100,920 | 1.81 |
| 2026-09-04 | 16.37 | 15.79 | 16.38 | 15.69 | -2.59% | 4,932,400 | 78,960,312 | 3.60 |
| 2026-09-03 | 16.65 | 16.21 | 16.75 | 15.97 | -2.76% | 6,527,500 | 106,099,848 | 4.76 |
| 2026-09-02 | 15.48 | 16.67 | 16.93 | 15.31 | +6.72% | 7,817,700 | 127,039,184 | 5.71 |
| 2026-09-01 | 15.75 | 15.62 | 15.85 | 15.58 | -0.06% | 2,406,900 | 37,819,740 | 1.76 |
| 2026-08-31 | 15.31 | 15.63 | 15.81 | 15.06 | -0.19% | 3,509,500 | 54,332,756 | 2.56 |
| 2026-08-28 | 15.80 | 15.66 | 15.90 | 15.55 | -0.06% | 1,631,700 | 25,710,722 | 1.19 |
| 2026-08-27 | 15.59 | 15.67 | 15.71 | 15.38 | +0.06% | 1,829,800 | 28,514,552 | 1.34 |
| 2026-08-26 | 15.78 | 15.66 | 15.93 | 15.45 | +0.26% | 1,805,800 | 28,288,194 | 1.32 |
需要全历史数据与程序化访问？
查看 奥精医疗 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=sh688613 获取全部历史日线。