优利德
sh688628 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）
77.07
涨跌幅
-2.16%
成交量
4,511,500 股
成交额
355,179,360 元
换手率
4.01%
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 | 78.49 | 77.07 | 80.82 | 76.70 | -2.16% | 4,511,500 | 355,179,360 | 4.01 |
| 2026-10-13 | 73.22 | 78.77 | 80.68 | 71.66 | +4.18% | 5,728,500 | 437,901,568 | 5.10 |
| 2026-10-12 | 79.38 | 75.61 | 79.47 | 75.16 | -4.59% | 3,994,800 | 307,585,056 | 3.55 |
| 2026-10-09 | 79.61 | 79.25 | 80.00 | 74.30 | -1.44% | 5,661,200 | 438,234,336 | 5.04 |
| 2026-10-08 | 85.00 | 80.41 | 85.88 | 79.21 | -6.49% | 6,318,200 | 519,396,128 | 5.62 |
| 2026-09-30 | 89.16 | 85.99 | 90.20 | 85.80 | -2.36% | 7,796,300 | 683,182,144 | 6.94 |
| 2026-09-29 | 89.31 | 88.07 | 94.80 | 87.30 | -4.26% | 9,519,800 | 852,008,576 | 8.47 |
| 2026-09-28 | 106.76 | 91.99 | 108.00 | 88.71 | -17.04% | 16,039,900 | 1,489,321,856 | 14.27 |
| 2026-09-24 | 111.87 | 110.89 | 116.38 | 107.30 | -3.10% | 14,190,000 | 1,593,628,928 | 12.63 |
| 2026-09-23 | 98.49 | 114.44 | 114.44 | 95.45 | +20.00% | 13,252,600 | 1,408,430,464 | 11.79 |
| 2026-09-22 | 91.09 | 95.37 | 97.36 | 88.80 | +8.78% | 11,920,100 | 1,119,630,336 | 10.61 |
| 2026-09-21 | 79.69 | 87.67 | 90.88 | 79.60 | +9.03% | 9,859,700 | 848,323,904 | 8.77 |
| 2026-09-18 | 77.64 | 80.41 | 81.48 | 76.00 | +5.64% | 4,613,800 | 364,684,544 | 4.11 |
| 2026-09-17 | 75.58 | 76.12 | 78.57 | 75.44 | -0.17% | 2,927,700 | 224,219,136 | 2.60 |
| 2026-09-16 | 73.98 | 76.25 | 77.09 | 72.50 | +3.04% | 4,133,800 | 311,366,240 | 3.68 |
| 2026-09-15 | 61.50 | 74.00 | 77.58 | 61.50 | -3.51% | 4,598,300 | 345,519,104 | 4.09 |
| 2026-09-14 | 74.85 | 76.69 | 77.95 | 73.10 | +1.23% | 3,085,700 | 234,968,672 | 2.75 |
| 2026-09-11 | 78.83 | 75.76 | 78.90 | 71.85 | -4.78% | 4,387,600 | 328,545,664 | 3.90 |
| 2026-09-10 | 80.07 | 79.56 | 81.81 | 78.57 | -1.58% | 2,509,700 | 200,153,040 | 2.25 |
| 2026-09-09 | 84.00 | 80.84 | 86.48 | 80.68 | -2.24% | 4,088,000 | 339,747,808 | 3.66 |
| 2026-09-08 | 84.20 | 82.69 | 86.80 | 81.58 | -0.88% | 5,141,100 | 432,400,352 | 4.60 |
| 2026-09-07 | 77.10 | 83.42 | 83.96 | 76.97 | +8.96% | 6,607,300 | 537,283,392 | 5.91 |
| 2026-09-04 | 78.97 | 76.56 | 82.77 | 75.30 | -1.67% | 4,743,800 | 375,272,704 | 4.24 |
| 2026-09-03 | 78.70 | 77.86 | 79.65 | 77.10 | +0.12% | 2,583,300 | 202,233,664 | 2.31 |
| 2026-09-02 | 78.31 | 77.77 | 79.60 | 77.30 | -2.32% | 2,174,400 | 170,351,344 | 1.95 |
| 2026-09-01 | 80.79 | 79.62 | 81.73 | 78.76 | -1.80% | 2,832,800 | 226,209,744 | 2.53 |
| 2026-08-31 | 75.60 | 81.08 | 81.33 | 75.01 | +4.12% | 4,095,800 | 321,382,688 | 3.66 |
| 2026-08-28 | 80.40 | 77.87 | 81.73 | 77.62 | -3.41% | 4,191,300 | 332,836,896 | 3.75 |
| 2026-08-27 | 80.48 | 80.62 | 83.80 | 78.00 | +1.15% | 5,849,400 | 471,332,608 | 5.23 |
| 2026-08-26 | 81.60 | 79.70 | 83.31 | 76.50 | -2.42% | 4,079,800 | 321,899,520 | 3.65 |
需要全历史数据与程序化访问？
查看 优利德 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=sh688628 获取全部历史日线。