精智达
sh688627 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）
378.59
涨跌幅
-2.18%
成交量
2,563,900 股
成交额
993,259,840 元
换手率
2.72%
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 | 387.22 | 378.59 | 399.99 | 377.00 | -2.18% | 2,563,900 | 993,259,840 | 2.72 |
| 2026-10-13 | 374.16 | 387.02 | 393.00 | 364.00 | -0.76% | 3,506,600 | 1,325,930,368 | 3.73 |
| 2026-10-12 | 401.00 | 390.00 | 418.00 | 389.01 | -3.17% | 3,084,700 | 1,234,882,688 | 3.28 |
| 2026-10-09 | 395.00 | 402.78 | 407.44 | 373.83 | +0.33% | 3,915,200 | 1,532,500,352 | 4.16 |
| 2026-10-08 | 422.56 | 401.47 | 425.00 | 391.92 | -5.04% | 2,888,800 | 1,184,826,624 | 3.07 |
| 2026-09-30 | 442.01 | 422.80 | 448.80 | 422.04 | -4.14% | 2,578,500 | 1,109,908,864 | 2.74 |
| 2026-09-29 | 438.90 | 441.07 | 449.00 | 433.00 | +2.10% | 2,786,400 | 1,227,343,104 | 2.96 |
| 2026-09-28 | 455.00 | 432.00 | 457.00 | 422.00 | -5.69% | 3,826,500 | 1,666,923,648 | 4.07 |
| 2026-09-24 | 469.83 | 458.05 | 475.15 | 457.11 | -3.57% | 2,081,900 | 968,165,440 | 2.21 |
| 2026-09-23 | 483.79 | 475.00 | 483.79 | 472.06 | -0.60% | 1,726,200 | 823,061,056 | 1.83 |
| 2026-09-22 | 500.01 | 477.88 | 505.68 | 475.22 | -2.47% | 3,416,200 | 1,675,424,000 | 3.63 |
| 2026-09-21 | 513.00 | 490.00 | 516.99 | 484.00 | -2.58% | 3,793,700 | 1,879,614,464 | 4.03 |
| 2026-09-18 | 499.99 | 503.00 | 511.88 | 482.00 | +3.39% | 5,229,800 | 2,612,194,304 | 5.56 |
| 2026-09-17 | 488.00 | 486.50 | 496.00 | 481.15 | -0.38% | 2,934,300 | 1,435,550,592 | 3.12 |
| 2026-09-16 | 460.00 | 488.36 | 495.80 | 455.00 | +7.45% | 4,829,000 | 2,314,651,648 | 5.13 |
| 2026-09-15 | 444.06 | 454.50 | 473.11 | 436.88 | +2.35% | 3,273,500 | 1,493,500,416 | 3.48 |
| 2026-09-14 | 440.00 | 444.06 | 451.00 | 433.51 | -2.23% | 2,616,800 | 1,157,342,208 | 2.78 |
| 2026-09-11 | 461.00 | 454.20 | 465.87 | 438.00 | -3.11% | 3,513,600 | 1,587,334,784 | 3.73 |
| 2026-09-10 | 470.58 | 468.80 | 479.00 | 463.80 | -1.14% | 2,713,200 | 1,276,301,824 | 2.88 |
| 2026-09-09 | 493.18 | 474.21 | 499.01 | 471.58 | -2.82% | 3,174,100 | 1,529,270,016 | 3.37 |
| 2026-09-08 | 489.57 | 487.95 | 506.90 | 485.00 | -0.62% | 4,517,400 | 2,246,012,416 | 4.80 |
| 2026-09-07 | 463.35 | 491.00 | 494.07 | 458.03 | +11.19% | 6,921,300 | 3,334,351,104 | 7.35 |
| 2026-09-04 | 492.00 | 441.58 | 495.99 | 434.18 | -8.13% | 7,361,900 | 3,402,880,768 | 7.82 |
| 2026-09-03 | 490.00 | 480.64 | 492.88 | 460.00 | -0.58% | 4,174,300 | 1,983,029,632 | 4.43 |
| 2026-09-02 | 454.95 | 483.42 | 494.80 | 454.95 | +1.77% | 4,813,100 | 2,313,868,032 | 5.11 |
| 2026-09-01 | 522.00 | 475.00 | 533.91 | 471.90 | -9.06% | 7,259,400 | 3,595,865,600 | 7.71 |
| 2026-08-31 | 489.48 | 522.30 | 525.00 | 481.00 | +6.17% | 5,822,800 | 2,945,935,104 | 6.19 |
| 2026-08-28 | 508.00 | 491.95 | 526.68 | 491.87 | -4.20% | 4,661,800 | 2,372,863,744 | 4.95 |
| 2026-08-27 | 467.00 | 513.50 | 515.00 | 453.00 | +11.69% | 5,085,200 | 2,481,425,152 | 5.40 |
| 2026-08-26 | 450.58 | 459.75 | 469.00 | 440.00 | +2.48% | 3,733,500 | 1,709,031,296 | 3.97 |
需要全历史数据与程序化访问？
查看 精智达 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=sh688627 获取全部历史日线。