-

sh688623 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）

59.00

涨跌幅

-1.60%

成交量

388,800 股

成交额

22,960,702 元

换手率

1.09%

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	59.25	59.00	60.13	58.23	-1.60%	388,800	22,960,702	1.09
2026-10-13	60.68	59.96	60.68	57.19	-1.19%	597,200	35,026,344	1.68
2026-10-12	61.43	60.68	62.76	60.30	-1.20%	732,300	45,163,036	2.06
2026-10-09	63.38	61.42	63.82	60.00	-4.45%	884,900	54,503,740	2.49
2026-10-08	64.66	64.28	66.93	63.24	+1.39%	1,002,900	65,192,096	2.82
2026-09-30	63.23	63.40	64.48	62.31	+0.27%	637,600	40,678,800	1.80
2026-09-29	63.12	63.23	64.28	62.00	-0.30%	788,200	49,630,552	2.22
2026-09-28	64.37	63.42	64.80	62.40	-1.93%	730,100	46,238,056	2.06
2026-09-24	63.40	64.67	65.38	61.82	+2.00%	1,419,300	90,636,640	4.00
2026-09-23	59.39	63.40	63.95	58.91	+6.73%	1,647,800	102,908,544	4.64
2026-09-22	58.05	59.40	59.86	57.75	+2.61%	792,000	46,650,868	2.23
2026-09-21	57.70	57.89	59.19	57.60	+0.29%	805,400	47,012,608	2.27
2026-09-18	57.16	57.72	58.60	57.16	+0.17%	524,100	30,340,726	1.48
2026-09-17	57.95	57.62	59.80	57.22	-0.83%	699,500	40,801,088	1.97
2026-09-16	57.87	58.10	58.90	57.35	+1.27%	431,800	25,062,924	1.22
2026-09-15	56.20	57.37	58.85	55.01	+1.85%	555,800	31,782,920	1.56
2026-09-14	54.02	56.33	56.69	53.95	+3.02%	498,800	27,867,024	1.40
2026-09-11	55.50	54.68	55.91	53.99	-2.22%	366,300	20,041,496	1.03
2026-09-10	55.56	55.92	56.99	54.92	-0.25%	322,300	18,053,956	0.91
2026-09-09	55.61	56.06	56.23	55.40	-0.05%	276,900	15,466,163	0.78
2026-09-08	55.91	56.09	56.88	55.69	+0.34%	269,400	15,153,544	0.76
2026-09-07	55.99	55.90	56.30	55.21	+0.16%	330,500	18,416,484	0.93
2026-09-04	55.52	55.81	57.49	55.21	-0.53%	425,300	24,035,042	1.20
2026-09-03	56.80	56.11	57.15	55.80	-1.21%	306,200	17,197,620	0.86
2026-09-02	56.70	56.80	57.88	56.22	-1.29%	446,000	25,368,944	1.26
2026-09-01	58.81	57.54	59.49	57.42	-2.47%	490,400	28,490,342	1.38
2026-08-31	52.54	59.00	59.59	52.54	+2.29%	970,500	55,936,952	2.73
2026-08-28	57.80	57.68	58.30	57.45	-0.86%	372,300	21,523,548	1.05
2026-08-27	58.64	58.18	58.64	57.62	-0.58%	429,800	24,950,984	1.21
2026-08-26	58.29	58.52	59.29	58.00	+0.84%	402,700	23,639,050	1.13

需要全历史数据与程序化访问？查看 - 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=sh688623 获取全部历史日线。