星球石墨
sh688633 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）
20.54
涨跌幅
-2.93%
成交量
1,689,300 股
成交额
35,259,528 元
换手率
0.99%
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 | 21.19 | 20.54 | 21.33 | 20.53 | -2.93% | 1,689,300 | 35,259,528 | 0.99 |
| 2026-10-13 | 21.12 | 21.16 | 21.36 | 20.60 | -0.89% | 1,808,700 | 37,947,096 | 1.06 |
| 2026-10-12 | 21.67 | 21.35 | 21.75 | 21.32 | -1.88% | 1,257,000 | 27,038,330 | 0.74 |
| 2026-10-09 | 21.71 | 21.76 | 21.95 | 20.81 | -0.09% | 2,711,800 | 57,938,016 | 1.59 |
| 2026-10-08 | 21.86 | 21.78 | 22.18 | 21.56 | +0.05% | 1,532,000 | 33,482,628 | 0.90 |
| 2026-09-30 | 21.96 | 21.77 | 22.04 | 21.71 | -0.37% | 1,127,700 | 24,639,852 | 0.66 |
| 2026-09-29 | 21.90 | 21.85 | 21.99 | 21.63 | +0.83% | 1,338,300 | 29,284,540 | 0.79 |
| 2026-09-28 | 22.33 | 21.67 | 22.35 | 21.44 | -3.13% | 1,828,200 | 39,720,408 | 1.07 |
| 2026-09-24 | 22.58 | 22.37 | 22.69 | 22.25 | -1.11% | 1,285,300 | 28,837,952 | 0.75 |
| 2026-09-23 | 22.51 | 22.62 | 22.67 | 22.41 | +0.49% | 1,483,800 | 33,484,904 | 0.87 |
| 2026-09-22 | 22.51 | 22.51 | 22.70 | 22.40 | +0.00% | 1,608,300 | 36,300,668 | 0.94 |
| 2026-09-21 | 22.49 | 22.51 | 22.57 | 22.30 | +0.63% | 1,722,000 | 38,651,456 | 1.01 |
| 2026-09-18 | 22.20 | 22.37 | 22.42 | 22.06 | +1.45% | 1,585,600 | 35,385,680 | 0.93 |
| 2026-09-17 | 22.11 | 22.05 | 22.11 | 21.80 | -0.45% | 1,393,000 | 30,605,006 | 0.82 |
| 2026-09-16 | 21.82 | 22.15 | 22.19 | 21.67 | +1.61% | 1,451,000 | 31,890,804 | 0.85 |
| 2026-09-15 | 21.82 | 21.80 | 22.08 | 21.72 | -0.68% | 1,201,700 | 26,293,638 | 0.71 |
| 2026-09-14 | 21.61 | 21.95 | 22.07 | 21.52 | +1.67% | 1,514,100 | 33,151,844 | 0.89 |
| 2026-09-11 | 22.12 | 21.59 | 22.15 | 21.33 | -2.75% | 1,896,500 | 40,952,972 | 1.11 |
| 2026-09-10 | 22.50 | 22.20 | 22.50 | 22.15 | -1.77% | 1,508,700 | 33,546,472 | 0.89 |
| 2026-09-09 | 22.95 | 22.60 | 22.95 | 22.40 | -1.01% | 2,046,900 | 46,356,952 | 1.20 |
| 2026-09-08 | 22.73 | 22.83 | 22.99 | 22.60 | +0.26% | 2,003,000 | 45,740,960 | 1.18 |
| 2026-09-07 | 23.06 | 22.77 | 23.06 | 22.56 | -0.70% | 2,415,200 | 54,972,128 | 1.42 |
| 2026-09-04 | 23.11 | 22.93 | 23.75 | 22.86 | +0.35% | 3,713,700 | 86,599,840 | 2.18 |
| 2026-09-03 | 23.22 | 22.85 | 23.32 | 22.62 | -1.30% | 3,679,500 | 84,322,432 | 2.16 |
| 2026-09-02 | 23.42 | 23.15 | 23.45 | 22.91 | -1.82% | 3,952,900 | 91,376,360 | 2.32 |
| 2026-09-01 | 23.67 | 23.58 | 24.20 | 23.37 | -0.55% | 6,156,100 | 145,839,632 | 3.61 |
| 2026-08-31 | 24.03 | 23.71 | 24.05 | 23.00 | -4.63% | 7,982,000 | 187,612,000 | 4.68 |
| 2026-08-28 | 24.05 | 24.86 | 25.41 | 23.92 | +4.06% | 5,215,800 | 128,581,168 | 3.06 |
| 2026-08-27 | 23.91 | 23.89 | 24.08 | 23.69 | -0.58% | 2,917,100 | 69,607,528 | 1.71 |
| 2026-08-26 | 24.39 | 24.03 | 24.49 | 23.67 | -1.03% | 2,050,800 | 49,340,928 | 1.20 |
需要全历史数据与程序化访问？
查看 星球石墨 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=sh688633 获取全部历史日线。