三旺通信
sh688618 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）
24.47
涨跌幅
-3.20%
成交量
1,455,600 股
成交额
36,162,296 元
换手率
1.32%
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 | 25.69 | 24.47 | 25.69 | 24.29 | -3.20% | 1,455,600 | 36,162,296 | 1.32 |
| 2026-10-13 | 25.10 | 25.28 | 25.60 | 24.00 | -1.02% | 1,676,800 | 41,627,468 | 1.52 |
| 2026-10-12 | 26.38 | 25.54 | 26.94 | 25.35 | -3.33% | 1,515,300 | 39,192,808 | 1.38 |
| 2026-10-09 | 27.47 | 26.42 | 27.65 | 25.23 | -4.59% | 2,609,000 | 68,587,976 | 2.37 |
| 2026-10-08 | 27.96 | 27.69 | 28.64 | 27.30 | -0.97% | 2,096,900 | 58,340,764 | 1.91 |
| 2026-09-30 | 28.97 | 27.96 | 29.51 | 27.77 | -2.54% | 1,065,700 | 30,181,080 | 0.97 |
| 2026-09-29 | 28.17 | 28.69 | 28.98 | 27.68 | +1.88% | 1,541,100 | 44,190,040 | 1.40 |
| 2026-09-28 | 28.58 | 28.16 | 29.19 | 27.20 | -3.10% | 2,588,300 | 72,358,520 | 2.35 |
| 2026-09-24 | 30.60 | 29.06 | 30.60 | 28.77 | -3.13% | 1,046,500 | 30,704,616 | 0.95 |
| 2026-09-23 | 30.41 | 30.00 | 30.58 | 29.86 | -1.35% | 1,317,200 | 39,622,924 | 1.20 |
| 2026-09-22 | 30.21 | 30.41 | 30.80 | 30.00 | +0.53% | 1,259,800 | 38,343,120 | 1.14 |
| 2026-09-21 | 29.71 | 30.25 | 30.45 | 29.71 | +2.65% | 1,335,100 | 40,286,968 | 1.21 |
| 2026-09-18 | 28.68 | 29.47 | 29.68 | 28.66 | +3.99% | 1,871,600 | 54,756,500 | 1.70 |
| 2026-09-17 | 28.47 | 28.34 | 29.11 | 27.90 | -0.94% | 1,400,500 | 39,909,132 | 1.27 |
| 2026-09-16 | 27.28 | 28.61 | 28.80 | 27.16 | +4.61% | 2,456,000 | 69,101,192 | 2.23 |
| 2026-09-15 | 28.67 | 27.35 | 28.68 | 27.23 | -3.97% | 2,063,800 | 57,657,848 | 1.88 |
| 2026-09-14 | 27.88 | 28.48 | 28.88 | 27.50 | +0.35% | 1,420,900 | 40,203,652 | 1.29 |
| 2026-09-11 | 29.00 | 28.38 | 29.41 | 27.68 | -3.83% | 1,687,000 | 48,000,208 | 1.53 |
| 2026-09-10 | 29.34 | 29.51 | 29.89 | 28.41 | +0.55% | 1,529,200 | 44,775,472 | 1.39 |
| 2026-09-09 | 29.85 | 29.35 | 30.50 | 29.10 | -1.94% | 1,606,700 | 47,780,512 | 1.46 |
| 2026-09-08 | 30.36 | 29.93 | 31.70 | 29.80 | -2.35% | 2,426,500 | 74,544,000 | 2.20 |
| 2026-09-07 | 29.01 | 30.65 | 31.15 | 29.01 | +6.02% | 2,487,100 | 75,464,656 | 2.26 |
| 2026-09-04 | 29.87 | 28.91 | 30.49 | 28.71 | -3.08% | 1,583,500 | 46,869,448 | 1.44 |
| 2026-09-03 | 30.55 | 29.83 | 30.90 | 29.51 | -1.88% | 1,134,600 | 34,004,728 | 1.03 |
| 2026-09-02 | 30.39 | 30.40 | 30.80 | 29.86 | -1.55% | 1,566,400 | 47,532,132 | 1.42 |
| 2026-09-01 | 30.71 | 30.88 | 30.98 | 29.80 | +0.00% | 1,799,700 | 54,759,784 | 1.64 |
| 2026-08-31 | 29.72 | 30.88 | 30.99 | 29.10 | +2.93% | 2,064,000 | 62,882,368 | 1.88 |
| 2026-08-28 | 30.59 | 30.00 | 31.55 | 30.00 | -4.31% | 2,288,200 | 70,068,600 | 2.08 |
| 2026-08-27 | 31.37 | 31.35 | 31.90 | 31.03 | -0.29% | 2,748,000 | 86,542,096 | 2.50 |
| 2026-08-26 | 30.46 | 31.44 | 31.50 | 29.72 | +3.46% | 3,065,000 | 94,713,328 | 2.79 |
需要全历史数据与程序化访问？
查看 三旺通信 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=sh688618 获取全部历史日线。