呈和科技
sh688625 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）
56.11
涨跌幅
-4.70%
成交量
5,304,900 股
成交额
305,266,080 元
换手率
2.04%
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 | 58.25 | 56.11 | 60.00 | 56.10 | -4.70% | 5,304,900 | 305,266,080 | 2.04 |
| 2026-10-13 | 55.88 | 58.88 | 59.98 | 52.80 | +2.76% | 7,972,900 | 447,305,632 | 3.07 |
| 2026-10-12 | 60.84 | 57.30 | 60.93 | 57.30 | -6.59% | 5,541,800 | 325,264,800 | 2.13 |
| 2026-10-09 | 64.90 | 61.34 | 65.22 | 57.80 | -7.86% | 11,390,200 | 693,512,128 | 4.39 |
| 2026-10-08 | 74.46 | 66.57 | 76.00 | 65.88 | -0.02% | 11,710,600 | 824,004,096 | 4.51 |
| 2026-09-30 | 69.32 | 66.58 | 70.27 | 66.07 | -2.25% | 5,712,200 | 388,243,328 | 2.20 |
| 2026-09-29 | 69.00 | 68.11 | 70.00 | 67.10 | -2.51% | 7,558,300 | 515,722,592 | 2.91 |
| 2026-09-28 | 74.00 | 69.86 | 74.73 | 69.00 | -5.72% | 8,720,400 | 626,099,712 | 3.36 |
| 2026-09-24 | 71.95 | 74.10 | 75.77 | 71.21 | +2.76% | 9,981,300 | 740,399,168 | 3.84 |
| 2026-09-23 | 69.55 | 72.11 | 73.33 | 69.29 | +3.58% | 7,266,700 | 519,830,400 | 2.80 |
| 2026-09-22 | 73.80 | 69.62 | 73.81 | 68.58 | -2.93% | 7,674,500 | 538,262,784 | 2.96 |
| 2026-09-21 | 73.98 | 71.72 | 73.98 | 70.53 | +1.44% | 7,317,100 | 526,625,792 | 2.82 |
| 2026-09-18 | 67.92 | 70.70 | 70.88 | 66.22 | +5.05% | 10,023,700 | 686,718,720 | 3.86 |
| 2026-09-17 | 70.00 | 67.30 | 72.00 | 67.20 | -4.42% | 9,733,100 | 669,112,960 | 3.75 |
| 2026-09-16 | 68.20 | 70.41 | 72.00 | 66.72 | +4.68% | 12,471,900 | 864,681,408 | 4.80 |
| 2026-09-15 | 62.62 | 67.26 | 67.91 | 62.41 | +8.48% | 11,125,300 | 735,026,816 | 4.28 |
| 2026-09-14 | 56.51 | 62.00 | 63.43 | 55.80 | +7.92% | 8,746,500 | 531,388,384 | 3.37 |
| 2026-09-11 | 57.50 | 57.45 | 59.15 | 55.04 | -1.85% | 5,840,700 | 332,863,616 | 2.25 |
| 2026-09-10 | 55.63 | 58.53 | 59.09 | 55.50 | +3.54% | 4,681,000 | 271,764,544 | 1.80 |
| 2026-09-09 | 57.65 | 56.53 | 58.40 | 55.80 | -0.69% | 3,441,800 | 196,049,504 | 1.33 |
| 2026-09-08 | 56.62 | 56.92 | 57.60 | 54.90 | +0.96% | 4,199,000 | 237,401,024 | 1.62 |
| 2026-09-07 | 52.89 | 56.38 | 56.86 | 52.45 | +7.53% | 6,204,700 | 344,189,504 | 2.39 |
| 2026-09-04 | 55.09 | 52.43 | 55.40 | 51.67 | -3.97% | 4,421,900 | 235,134,848 | 1.70 |
| 2026-09-03 | 55.40 | 54.60 | 56.85 | 53.38 | -0.33% | 5,190,200 | 286,216,384 | 2.00 |
| 2026-09-02 | 54.02 | 54.78 | 55.24 | 53.10 | +0.42% | 3,726,100 | 201,613,856 | 1.44 |
| 2026-09-01 | 58.00 | 54.55 | 60.99 | 54.24 | -4.78% | 8,335,300 | 469,474,752 | 3.21 |
| 2026-08-31 | 55.05 | 57.29 | 57.50 | 53.50 | +3.04% | 4,618,900 | 257,151,232 | 1.78 |
| 2026-08-28 | 54.77 | 55.60 | 56.16 | 54.04 | +1.46% | 4,653,900 | 257,025,344 | 1.79 |
| 2026-08-27 | 52.78 | 54.80 | 55.78 | 51.21 | +4.78% | 6,527,700 | 352,012,768 | 2.51 |
| 2026-08-26 | 53.00 | 52.30 | 53.33 | 50.80 | +0.04% | 3,172,300 | 165,376,880 | 1.22 |
需要全历史数据与程序化访问？
查看 呈和科技 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=sh688625 获取全部历史日线。