阳光诺和
sh688621 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）
64.20
涨跌幅
-4.58%
成交量
1,061,600 股
成交额
69,688,768 元
换手率
0.95%
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 | 66.89 | 64.20 | 67.75 | 63.85 | -4.58% | 1,061,600 | 69,688,768 | 0.95 |
| 2026-10-13 | 65.58 | 67.28 | 68.56 | 63.63 | +0.52% | 2,249,200 | 148,438,176 | 2.01 |
| 2026-10-12 | 67.32 | 66.93 | 68.77 | 66.00 | -0.18% | 1,546,800 | 104,343,936 | 1.38 |
| 2026-10-09 | 67.57 | 67.05 | 68.14 | 63.63 | -0.97% | 2,225,500 | 146,285,264 | 1.99 |
| 2026-10-08 | 71.70 | 67.71 | 72.50 | 65.81 | -4.63% | 3,082,100 | 209,879,456 | 2.75 |
| 2026-09-30 | 70.65 | 71.00 | 72.25 | 69.60 | +0.07% | 1,542,000 | 109,619,616 | 1.38 |
| 2026-09-29 | 71.65 | 70.95 | 72.90 | 69.65 | -0.64% | 1,492,900 | 106,138,400 | 1.33 |
| 2026-09-28 | 72.15 | 71.41 | 72.89 | 70.70 | -1.84% | 1,241,300 | 88,736,416 | 1.11 |
| 2026-09-24 | 74.60 | 72.75 | 75.76 | 71.99 | -3.34% | 1,788,500 | 130,818,240 | 1.60 |
| 2026-09-23 | 74.18 | 75.26 | 76.46 | 73.67 | +0.95% | 2,119,500 | 159,371,056 | 1.89 |
| 2026-09-22 | 75.44 | 74.55 | 78.78 | 74.18 | -0.59% | 4,680,800 | 355,422,592 | 4.18 |
| 2026-09-21 | 74.79 | 74.99 | 75.38 | 73.08 | +2.28% | 3,710,000 | 276,401,312 | 3.31 |
| 2026-09-18 | 73.00 | 73.32 | 74.00 | 71.63 | +1.35% | 2,453,600 | 178,142,624 | 2.19 |
| 2026-09-17 | 73.22 | 72.34 | 74.50 | 71.60 | -1.83% | 2,252,000 | 165,059,680 | 2.01 |
| 2026-09-16 | 72.64 | 73.69 | 74.14 | 72.00 | +0.95% | 2,222,500 | 162,908,896 | 1.98 |
| 2026-09-15 | 70.66 | 73.00 | 73.95 | 69.33 | +3.37% | 3,637,400 | 263,992,928 | 3.25 |
| 2026-09-14 | 68.65 | 70.62 | 71.38 | 68.65 | +3.00% | 2,442,800 | 171,916,672 | 2.18 |
| 2026-09-11 | 69.20 | 68.56 | 69.75 | 66.53 | -1.49% | 2,079,300 | 141,365,488 | 1.86 |
| 2026-09-10 | 68.88 | 69.60 | 70.65 | 68.08 | +0.87% | 1,983,600 | 138,420,736 | 1.77 |
| 2026-09-09 | 70.20 | 69.00 | 70.20 | 68.01 | -1.75% | 1,678,400 | 115,569,784 | 1.50 |
| 2026-09-08 | 70.75 | 70.23 | 72.34 | 68.26 | -1.31% | 3,194,400 | 222,061,984 | 2.85 |
| 2026-09-07 | 71.85 | 71.16 | 72.97 | 69.00 | +0.72% | 5,102,400 | 363,586,848 | 4.56 |
| 2026-09-04 | 70.98 | 70.65 | 72.10 | 69.65 | +0.13% | 3,680,900 | 261,350,320 | 3.29 |
| 2026-09-03 | 70.97 | 70.56 | 71.69 | 69.50 | +0.38% | 2,336,000 | 164,850,832 | 2.09 |
| 2026-09-02 | 66.98 | 70.29 | 71.93 | 66.61 | +4.01% | 6,091,400 | 429,428,160 | 5.44 |
| 2026-09-01 | 68.52 | 67.58 | 69.00 | 66.53 | -1.87% | 2,225,500 | 149,726,784 | 1.99 |
| 2026-08-31 | 62.98 | 68.87 | 70.39 | 62.51 | +9.14% | 6,613,400 | 453,123,136 | 5.90 |
| 2026-08-28 | 65.58 | 63.10 | 65.58 | 63.01 | -3.66% | 3,654,300 | 233,887,808 | 3.26 |
| 2026-08-27 | 66.00 | 65.50 | 66.80 | 64.67 | -0.76% | 2,381,200 | 156,222,016 | 2.13 |
| 2026-08-26 | 64.39 | 66.00 | 66.15 | 61.74 | +2.50% | 3,324,000 | 213,160,432 | 2.97 |
需要全历史数据与程序化访问？
查看 阳光诺和 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=sh688621 获取全部历史日线。