惠泰医疗
sh688617 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）
255.86
涨跌幅
+1.56%
成交量
1,205,900 股
成交额
308,585,280 元
换手率
0.85%
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 | 250.01 | 255.86 | 260.89 | 249.03 | +1.56% | 1,205,900 | 308,585,280 | 0.85 |
| 2026-10-13 | 251.43 | 251.92 | 258.40 | 247.11 | +0.27% | 1,567,500 | 395,441,984 | 1.11 |
| 2026-10-12 | 244.98 | 251.23 | 256.80 | 242.54 | +3.45% | 1,857,700 | 467,953,440 | 1.31 |
| 2026-10-09 | 243.03 | 242.85 | 247.45 | 237.66 | -0.63% | 1,167,200 | 282,687,168 | 0.82 |
| 2026-10-08 | 245.80 | 244.40 | 250.09 | 241.60 | -1.55% | 1,652,000 | 405,064,512 | 1.17 |
| 2026-09-30 | 239.50 | 248.25 | 251.50 | 238.79 | +3.42% | 1,702,400 | 423,635,136 | 1.20 |
| 2026-09-29 | 242.77 | 240.03 | 247.25 | 238.05 | -0.76% | 1,466,000 | 353,712,704 | 1.04 |
| 2026-09-28 | 238.90 | 241.88 | 243.48 | 236.87 | +2.47% | 1,786,200 | 430,411,840 | 1.26 |
| 2026-09-24 | 244.93 | 236.04 | 245.94 | 235.91 | -3.88% | 1,570,200 | 374,058,048 | 1.11 |
| 2026-09-23 | 243.95 | 245.56 | 249.50 | 241.23 | +0.88% | 1,105,000 | 271,497,568 | 0.78 |
| 2026-09-22 | 244.50 | 243.42 | 246.28 | 239.32 | -0.03% | 1,209,200 | 294,230,752 | 0.85 |
| 2026-09-21 | 240.70 | 243.49 | 247.43 | 235.63 | +1.45% | 1,952,900 | 473,049,760 | 1.38 |
| 2026-09-18 | 243.71 | 240.00 | 246.88 | 239.16 | -1.53% | 1,072,800 | 259,060,256 | 0.76 |
| 2026-09-17 | 243.70 | 243.74 | 247.50 | 241.60 | +0.37% | 1,089,600 | 265,592,864 | 0.77 |
| 2026-09-16 | 245.00 | 242.85 | 246.98 | 241.53 | -0.97% | 766,200 | 186,721,888 | 0.54 |
| 2026-09-15 | 249.30 | 245.24 | 249.86 | 243.07 | -1.23% | 1,135,800 | 279,194,176 | 0.80 |
| 2026-09-14 | 239.94 | 248.29 | 252.00 | 233.08 | +2.24% | 2,351,400 | 577,043,904 | 1.66 |
| 2026-09-11 | 239.89 | 242.85 | 246.80 | 236.10 | +1.23% | 3,608,600 | 875,505,344 | 2.55 |
| 2026-09-10 | 239.44 | 239.90 | 241.50 | 236.23 | +0.29% | 1,209,100 | 289,512,640 | 0.85 |
| 2026-09-09 | 239.03 | 239.21 | 242.48 | 236.00 | -0.16% | 1,070,800 | 256,855,840 | 0.76 |
| 2026-09-08 | 242.79 | 239.60 | 244.69 | 237.05 | -1.35% | 1,115,800 | 267,432,560 | 0.79 |
| 2026-09-07 | 250.86 | 242.87 | 251.88 | 242.00 | -3.40% | 1,282,500 | 314,105,344 | 0.91 |
| 2026-09-04 | 244.04 | 251.41 | 253.78 | 244.01 | +3.02% | 1,498,100 | 374,296,768 | 1.06 |
| 2026-09-03 | 245.12 | 244.04 | 248.86 | 243.10 | -0.47% | 927,200 | 227,895,888 | 0.66 |
| 2026-09-02 | 249.69 | 245.20 | 252.87 | 244.58 | -1.80% | 1,066,600 | 264,081,024 | 0.75 |
| 2026-09-01 | 243.98 | 249.69 | 254.00 | 242.81 | +1.85% | 1,673,800 | 417,763,616 | 1.18 |
| 2026-08-31 | 248.15 | 245.16 | 249.20 | 240.04 | -1.20% | 2,290,700 | 559,210,176 | 1.62 |
| 2026-08-28 | 250.00 | 248.15 | 251.86 | 246.51 | -0.97% | 809,400 | 200,780,672 | 0.57 |
| 2026-08-27 | 248.40 | 250.59 | 255.10 | 245.80 | +1.04% | 1,405,600 | 352,104,032 | 0.99 |
| 2026-08-26 | 254.00 | 248.00 | 256.90 | 247.00 | -2.18% | 1,221,600 | 306,433,728 | 0.86 |
需要全历史数据与程序化访问？
查看 惠泰医疗 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=sh688617 获取全部历史日线。