罗普特

sh688619 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）

12.59

涨跌幅

-2.02%

成交量

2,166,300 股

成交额

27,536,834 元

换手率

1.17%

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	12.79	12.59	12.95	12.54	-2.02%	2,166,300	27,536,834	1.17
2026-10-13	12.63	12.85	13.03	11.96	+2.07%	2,857,900	35,739,912	1.54
2026-10-12	13.13	12.59	13.18	12.50	-2.63%	2,839,600	36,500,120	1.53
2026-10-09	13.09	12.93	13.10	12.13	-0.84%	3,534,600	44,484,748	1.91
2026-10-08	13.52	13.04	13.94	12.79	-3.62%	3,324,500	44,008,312	1.79
2026-09-30	14.06	13.53	14.28	13.53	-3.77%	2,566,100	35,285,372	1.38
2026-09-29	13.75	14.06	14.18	13.60	+2.18%	2,376,100	33,303,734	1.28
2026-09-28	14.47	13.76	14.61	13.56	-4.91%	3,152,900	43,697,296	1.70
2026-09-24	14.75	14.47	15.18	14.41	-2.49%	3,005,100	44,173,172	1.62
2026-09-23	14.90	14.84	14.95	14.14	-0.40%	2,293,900	33,890,500	1.24
2026-09-22	14.85	14.90	15.09	14.73	+0.27%	2,294,300	34,238,960	1.24
2026-09-21	14.97	14.86	15.12	14.78	-0.27%	2,642,500	39,505,308	1.43
2026-09-18	14.46	14.90	15.13	14.34	+4.05%	3,374,800	50,119,272	1.82
2026-09-17	14.78	14.32	14.78	14.28	-2.65%	3,038,100	43,758,296	1.64
2026-09-16	13.67	14.71	14.96	13.52	+7.14%	5,497,500	79,288,680	2.96
2026-09-15	13.86	13.73	14.50	13.71	-0.94%	2,849,200	39,726,408	1.54
2026-09-14	14.20	13.86	14.50	13.78	-2.53%	3,097,400	43,525,744	1.67
2026-09-11	15.09	14.22	15.14	13.80	-5.07%	4,398,200	62,670,608	2.37
2026-09-10	14.34	14.98	15.05	14.21	+3.88%	4,244,700	62,492,388	2.29
2026-09-09	14.07	14.42	14.98	14.05	+1.55%	3,836,200	56,011,652	2.07
2026-09-08	14.55	14.20	14.70	13.95	-2.41%	4,873,100	69,508,448	2.63
2026-09-07	15.11	14.55	15.38	14.34	-4.90%	4,726,200	69,382,160	2.55
2026-09-04	15.54	15.30	15.58	15.09	+0.07%	3,249,800	49,727,628	1.75
2026-09-03	15.00	15.29	15.80	15.00	+1.66%	4,477,900	68,886,112	2.41
2026-09-02	15.66	15.04	15.66	14.94	-2.65%	4,873,900	74,035,872	2.63
2026-09-01	15.12	15.45	15.84	14.85	+1.58%	6,059,500	93,985,960	3.27
2026-08-31	13.85	15.21	15.50	13.85	+7.64%	6,851,700	101,875,104	3.69
2026-08-28	13.88	14.13	14.40	13.65	+2.17%	3,677,900	51,568,996	1.98
2026-08-27	13.76	13.83	14.04	13.60	+0.58%	2,806,900	38,681,956	1.51
2026-08-26	14.20	13.75	14.29	13.65	-3.51%	2,365,400	32,845,296	1.28

需要全历史数据与程序化访问？查看罗普特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688619 获取全部历史日线。