莱斯信息

sh688631 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）

36.12

涨跌幅

+1.18%

成交量

1,069,300 股

成交额

38,383,644 元

换手率

0.65%

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	35.61	36.12	36.50	34.91	+1.18%	1,069,300	38,383,644	0.65
2026-10-13	35.80	35.70	36.13	34.51	-0.86%	1,073,200	37,869,752	0.66
2026-10-12	36.41	36.01	36.60	35.75	-0.58%	891,900	32,212,500	0.55
2026-10-09	35.51	36.22	36.44	34.56	+1.71%	1,418,700	50,364,628	0.87
2026-10-08	36.40	35.61	36.95	35.43	-0.75%	1,176,700	42,330,652	0.72
2026-09-30	35.52	35.88	36.29	35.41	+0.45%	822,400	29,402,402	0.50
2026-09-29	35.44	35.72	36.06	35.30	+0.99%	910,400	32,553,658	0.56
2026-09-28	37.20	35.37	37.73	35.19	-5.73%	1,861,400	67,041,064	1.14
2026-09-24	37.95	37.52	38.70	37.50	-1.44%	1,211,100	46,147,876	0.74
2026-09-23	37.94	38.07	38.65	37.50	+0.77%	1,304,000	49,744,924	0.80
2026-09-22	38.17	37.78	38.77	37.70	-0.05%	1,411,000	53,841,956	0.86
2026-09-21	37.27	37.80	38.00	37.27	+1.02%	666,800	25,125,188	0.41
2026-09-18	36.86	37.42	37.55	36.79	+1.96%	832,900	31,098,480	0.51
2026-09-17	36.57	36.70	37.33	36.00	+0.27%	1,151,300	42,208,824	0.70
2026-09-16	36.30	36.60	36.93	35.72	+1.50%	985,000	35,898,616	0.60
2026-09-15	36.71	36.06	37.10	36.06	-2.17%	831,000	30,360,604	0.51
2026-09-14	37.10	36.86	37.48	36.41	-0.91%	913,100	33,701,824	0.56
2026-09-11	38.01	37.20	38.20	36.52	-2.82%	1,294,600	48,201,792	0.79
2026-09-10	39.23	38.28	39.23	38.01	-2.17%	940,800	36,053,876	0.58
2026-09-09	39.87	39.13	40.05	39.09	-1.81%	862,300	33,968,392	0.53
2026-09-08	39.72	39.85	40.44	39.10	+0.05%	727,200	29,092,660	0.44
2026-09-07	40.58	39.83	40.64	39.80	-1.41%	987,700	39,603,284	0.60
2026-09-04	40.40	40.40	41.48	40.00	+0.30%	1,170,100	47,880,376	0.72
2026-09-03	40.62	40.28	40.99	40.13	-0.89%	1,056,500	42,800,392	0.65
2026-09-02	41.12	40.64	41.58	40.20	-1.84%	2,066,100	84,009,576	1.26
2026-09-01	40.05	41.40	42.10	39.66	+3.47%	2,487,300	102,408,440	1.52
2026-08-31	39.36	40.01	40.15	39.24	+0.28%	717,200	28,566,868	0.44
2026-08-28	39.70	39.90	40.64	39.32	+0.68%	1,126,800	45,198,024	0.69
2026-08-27	40.22	39.63	40.22	37.87	-2.15%	2,061,400	80,530,512	1.26
2026-08-26	39.52	40.50	40.90	39.52	+2.02%	1,002,500	40,461,148	0.61

需要全历史数据与程序化访问？查看莱斯信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688631 获取全部历史日线。