禾信仪器
sh688622 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）
104.75
涨跌幅
+1.04%
成交量
430,100 股
成交额
44,738,096 元
换手率
0.61%
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 | 104.00 | 104.75 | 106.57 | 100.09 | +1.04% | 430,100 | 44,738,096 | 0.61 |
| 2026-10-13 | 106.00 | 103.67 | 108.86 | 103.60 | -2.60% | 631,100 | 66,738,224 | 0.90 |
| 2026-10-12 | 110.97 | 106.44 | 110.97 | 106.10 | -3.02% | 373,900 | 40,288,464 | 0.53 |
| 2026-10-09 | 111.51 | 109.75 | 112.20 | 106.16 | -2.10% | 585,000 | 63,909,268 | 0.83 |
| 2026-10-08 | 116.99 | 112.10 | 121.91 | 112.00 | -6.27% | 738,500 | 85,795,856 | 1.05 |
| 2026-09-30 | 134.64 | 119.60 | 135.88 | 119.58 | -12.06% | 1,273,700 | 160,894,448 | 1.81 |
| 2026-09-29 | 142.00 | 136.00 | 144.99 | 123.00 | -6.32% | 910,900 | 125,428,728 | 1.29 |
| 2026-09-28 | 142.58 | 145.18 | 147.80 | 138.11 | +1.96% | 917,100 | 131,011,200 | 1.30 |
| 2026-09-24 | 137.99 | 142.39 | 144.98 | 134.02 | +4.07% | 823,900 | 115,592,360 | 1.17 |
| 2026-09-23 | 138.18 | 136.82 | 140.80 | 135.03 | -0.90% | 696,100 | 96,058,704 | 0.99 |
| 2026-09-22 | 126.00 | 138.06 | 140.00 | 126.00 | +16.02% | 1,310,000 | 177,919,680 | 1.86 |
| 2026-09-21 | 130.00 | 119.00 | 130.90 | 105.20 | -8.63% | 1,844,800 | 215,358,384 | 2.62 |
| 2026-09-18 | 124.52 | 130.24 | 131.71 | 122.21 | +6.60% | 820,700 | 104,713,384 | 1.16 |
| 2026-09-17 | 122.50 | 122.18 | 123.90 | 119.22 | +2.40% | 704,800 | 86,018,656 | 1.00 |
| 2026-09-16 | 115.10 | 119.32 | 121.00 | 115.06 | +4.12% | 618,200 | 73,736,448 | 0.88 |
| 2026-09-15 | 118.69 | 114.60 | 119.57 | 113.16 | -1.93% | 519,400 | 60,112,496 | 0.74 |
| 2026-09-14 | 106.88 | 116.85 | 117.99 | 103.99 | +16.63% | 1,084,900 | 123,294,272 | 1.54 |
| 2026-09-11 | 100.02 | 100.19 | 103.60 | 98.80 | -2.87% | 412,900 | 41,469,564 | 0.59 |
| 2026-09-10 | 102.11 | 103.15 | 103.68 | 98.08 | +0.94% | 331,600 | 34,107,048 | 0.47 |
| 2026-09-09 | 98.00 | 102.19 | 105.00 | 96.33 | +4.38% | 567,800 | 57,303,400 | 0.81 |
| 2026-09-08 | 96.08 | 97.90 | 99.50 | 96.08 | -1.63% | 512,500 | 50,021,768 | 0.73 |
| 2026-09-07 | 101.20 | 99.52 | 101.47 | 95.19 | -0.48% | 643,300 | 63,455,876 | 0.91 |
| 2026-09-04 | 109.50 | 100.00 | 109.50 | 100.00 | -3.61% | 1,338,500 | 140,956,848 | 1.90 |
| 2026-09-03 | 86.80 | 103.74 | 103.74 | 86.80 | +20.00% | 1,219,100 | 120,424,840 | 1.73 |
| 2026-09-02 | 90.00 | 86.45 | 90.69 | 85.00 | -4.65% | 412,900 | 36,069,236 | 0.59 |
| 2026-09-01 | 88.87 | 90.67 | 90.83 | 87.00 | +2.01% | 490,000 | 43,472,592 | 0.70 |
| 2026-08-31 | 92.59 | 88.88 | 92.85 | 77.45 | -4.31% | 1,132,000 | 95,979,416 | 1.61 |
| 2026-08-28 | 96.50 | 92.88 | 98.10 | 91.99 | -3.75% | 626,400 | 59,277,816 | 0.89 |
| 2026-08-27 | 99.88 | 96.50 | 102.90 | 95.54 | -0.19% | 373,100 | 36,826,928 | 0.53 |
| 2026-08-26 | 96.56 | 96.68 | 99.01 | 91.65 | -0.52% | 360,900 | 34,566,260 | 0.51 |
需要全历史数据与程序化访问？
查看 禾信仪器 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=sh688622 获取全部历史日线。