西力科技

sh688616 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）

10.72

涨跌幅

-3.51%

成交量

1,954,200 股

成交额

21,354,986 元

换手率

1.09%

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	11.11	10.72	11.22	10.71	-3.51%	1,954,200	21,354,986	1.09
2026-10-13	10.93	11.11	11.16	10.59	+0.73%	2,326,400	25,314,404	1.30
2026-10-12	11.23	11.03	11.25	10.98	-0.99%	1,942,700	21,549,556	1.08
2026-10-09	11.12	11.14	11.23	10.76	+0.36%	1,820,400	20,083,052	1.01
2026-10-08	11.16	11.10	11.27	11.00	-0.09%	1,665,200	18,513,836	0.93
2026-09-30	11.30	11.11	11.33	11.03	-0.54%	1,306,900	14,565,870	0.73
2026-09-29	11.09	11.17	11.28	10.88	+1.55%	1,778,900	19,853,244	0.99
2026-09-28	11.04	11.00	11.12	10.78	-0.09%	1,822,300	19,991,952	1.02
2026-09-24	10.94	11.01	11.10	10.87	+0.55%	1,343,800	14,798,970	0.75
2026-09-23	11.00	10.95	11.00	10.82	-0.18%	1,313,200	14,298,393	0.73
2026-09-22	10.91	10.97	11.09	10.82	+1.11%	1,669,000	18,277,998	0.93
2026-09-21	10.62	10.85	10.89	10.53	+2.84%	1,977,300	21,262,276	1.10
2026-09-18	10.48	10.55	10.63	10.45	+1.05%	1,146,300	12,083,824	0.64
2026-09-17	10.35	10.44	10.50	10.22	+0.29%	1,398,400	14,501,142	0.78
2026-09-16	10.20	10.41	10.49	10.19	+1.17%	1,556,200	16,189,186	0.87
2026-09-15	10.58	10.29	10.65	10.23	-3.20%	1,750,900	18,213,976	0.98
2026-09-14	10.61	10.63	10.83	10.54	-0.65%	2,197,800	23,493,716	1.23
2026-09-11	10.88	10.70	10.94	10.55	-2.46%	1,802,500	19,246,280	1.00
2026-09-10	11.08	10.97	11.21	10.95	-1.70%	1,207,400	13,352,666	0.67
2026-09-09	11.19	11.16	11.28	11.07	-0.45%	1,718,000	19,165,912	0.96
2026-09-08	11.11	11.21	11.26	11.11	+0.27%	1,087,400	12,187,413	0.61
2026-09-07	11.27	11.18	11.31	11.01	+0.90%	1,785,800	19,885,760	1.00
2026-09-04	11.19	11.08	11.41	11.01	-0.98%	2,042,800	22,972,094	1.14
2026-09-03	11.27	11.19	11.40	11.19	-0.44%	1,656,700	18,673,180	0.92
2026-09-02	11.20	11.24	11.35	11.10	-0.62%	1,582,000	17,760,912	0.88
2026-09-01	11.35	11.31	11.38	11.17	-0.35%	1,777,500	20,049,944	0.99
2026-08-31	11.05	11.35	11.37	10.95	+2.71%	2,276,700	25,447,144	1.27
2026-08-28	10.95	11.05	11.10	10.83	+1.10%	1,691,200	18,630,816	0.94
2026-08-27	11.12	10.93	11.13	10.83	-1.80%	2,954,700	32,283,968	1.65
2026-08-26	11.00	11.13	11.22	10.96	+1.37%	2,077,200	23,147,776	1.16

需要全历史数据与程序化访问？查看西力科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688616 获取全部历史日线。