合合信息

sh688615 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）

82.60

涨跌幅

-2.03%

成交量

2,434,400 股

成交额

202,771,584 元

换手率

1.77%

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	84.30	82.60	84.31	82.46	-2.03%	2,434,400	202,771,584	1.77
2026-10-13	82.90	84.31	85.34	81.29	+0.17%	3,300,800	274,640,128	2.40
2026-10-12	83.00	84.17	84.86	82.28	+0.78%	3,963,800	332,463,520	2.89
2026-10-09	79.00	83.52	83.88	78.01	+5.37%	4,756,200	383,164,192	3.46
2026-10-08	83.12	79.26	83.22	79.00	-4.75%	3,644,100	293,837,280	2.65
2026-09-30	85.35	83.21	85.35	83.15	-1.67%	2,673,800	223,535,712	1.95
2026-09-29	82.70	84.62	85.78	82.70	+1.45%	3,409,300	288,181,600	2.48
2026-09-28	87.00	83.41	87.35	82.58	-4.25%	4,858,000	407,879,616	3.54
2026-09-24	90.50	87.11	91.91	87.08	-4.00%	4,127,200	366,321,696	3.01
2026-09-23	93.95	90.74	94.35	90.58	-2.94%	4,920,700	450,215,584	3.58
2026-09-22	86.46	93.49	95.25	86.46	+8.79%	10,411,800	953,095,680	7.58
2026-09-21	87.30	85.94	89.22	85.58	-1.44%	5,392,100	468,283,616	3.93
2026-09-18	90.00	87.20	90.00	86.33	-1.27%	5,941,800	519,960,096	4.33
2026-09-17	89.58	88.32	90.93	88.30	-1.76%	2,259,100	201,660,368	1.65
2026-09-16	88.71	89.90	90.68	87.62	+0.47%	2,501,900	222,964,416	1.82
2026-09-15	89.72	89.48	93.20	88.60	+1.46%	3,106,100	282,171,744	2.26
2026-09-14	87.43	88.19	88.45	86.50	+1.61%	2,565,200	225,318,304	1.87
2026-09-11	89.00	86.79	89.33	86.02	-2.70%	2,822,400	245,837,488	2.06
2026-09-10	89.90	89.20	90.40	88.81	-1.44%	2,138,300	191,474,368	1.56
2026-09-09	92.10	90.50	92.94	89.90	-2.22%	2,661,900	242,687,760	1.94
2026-09-08	95.60	92.55	95.60	92.27	-2.46%	2,999,900	280,681,248	2.19
2026-09-07	95.00	94.88	96.28	93.37	-0.72%	3,296,300	312,527,008	2.40
2026-09-04	96.96	95.57	99.00	95.01	-0.36%	4,742,600	460,077,696	3.45
2026-09-03	96.80	95.92	98.00	94.20	-0.08%	3,256,300	311,084,480	2.37
2026-09-02	97.00	96.00	97.00	95.08	-2.41%	3,197,900	306,686,016	2.33
2026-09-01	99.61	98.37	101.03	96.20	-1.58%	5,045,700	495,819,424	3.67
2026-08-31	94.00	99.95	100.68	93.61	+4.11%	5,864,900	572,848,256	4.27
2026-08-28	98.00	96.00	99.35	94.60	+1.48%	7,230,900	699,386,432	5.27
2026-08-27	92.27	94.60	94.78	91.36	+2.74%	4,352,600	405,363,808	3.17
2026-08-26	92.02	92.08	93.50	90.53	-0.74%	4,302,900	396,242,656	3.13

需要全历史数据与程序化访问？查看合合信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688615 获取全部历史日线。