智明达
sh688636 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）
18.03
涨跌幅
-2.28%
成交量
5,267,600 股
成交额
96,133,312 元
换手率
3.03%
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 | 18.40 | 18.03 | 18.58 | 18.01 | -2.28% | 5,267,600 | 96,133,312 | 3.03 |
| 2026-10-13 | 18.35 | 18.45 | 18.75 | 17.71 | -0.59% | 6,007,700 | 109,388,680 | 3.45 |
| 2026-10-12 | 19.10 | 18.56 | 19.10 | 18.51 | -2.62% | 4,165,700 | 78,012,456 | 2.40 |
| 2026-10-09 | 18.81 | 19.06 | 19.22 | 17.97 | +0.74% | 7,589,800 | 140,807,904 | 4.36 |
| 2026-10-08 | 19.50 | 18.92 | 19.78 | 18.71 | -2.77% | 5,106,200 | 98,240,608 | 2.94 |
| 2026-09-30 | 20.13 | 19.46 | 20.30 | 19.44 | -1.72% | 3,551,700 | 70,126,368 | 2.04 |
| 2026-09-29 | 19.43 | 19.80 | 19.98 | 19.05 | +1.90% | 4,352,200 | 85,985,704 | 2.50 |
| 2026-09-28 | 20.50 | 19.43 | 20.50 | 19.17 | -4.80% | 6,102,200 | 119,561,896 | 3.51 |
| 2026-09-24 | 20.95 | 20.41 | 21.22 | 20.40 | -2.86% | 4,785,900 | 99,268,176 | 2.75 |
| 2026-09-23 | 21.14 | 21.01 | 21.55 | 20.83 | -0.76% | 4,866,900 | 102,600,296 | 2.80 |
| 2026-09-22 | 22.05 | 21.17 | 22.30 | 21.05 | -2.13% | 6,791,000 | 145,399,120 | 3.90 |
| 2026-09-21 | 20.95 | 21.63 | 22.32 | 20.78 | +4.19% | 8,913,800 | 192,953,472 | 5.13 |
| 2026-09-18 | 20.39 | 20.76 | 20.99 | 20.28 | +3.03% | 5,133,600 | 106,345,144 | 2.95 |
| 2026-09-17 | 20.75 | 20.15 | 20.91 | 20.03 | -3.13% | 4,994,000 | 101,427,720 | 2.87 |
| 2026-09-16 | 19.79 | 20.80 | 20.84 | 19.70 | +5.37% | 7,215,900 | 147,047,632 | 4.15 |
| 2026-09-15 | 20.20 | 19.74 | 20.20 | 19.70 | -1.15% | 3,295,800 | 65,454,752 | 1.90 |
| 2026-09-14 | 20.34 | 19.97 | 20.44 | 19.78 | -0.45% | 4,532,200 | 90,798,392 | 2.61 |
| 2026-09-11 | 20.58 | 20.06 | 20.59 | 19.67 | -2.62% | 5,141,600 | 102,993,840 | 2.96 |
| 2026-09-10 | 20.63 | 20.60 | 20.88 | 20.14 | -0.34% | 5,390,000 | 110,649,368 | 3.10 |
| 2026-09-09 | 20.38 | 20.67 | 20.93 | 20.20 | +1.42% | 4,958,700 | 102,263,296 | 2.85 |
| 2026-09-08 | 20.12 | 20.38 | 20.55 | 20.04 | +1.04% | 4,323,600 | 88,163,752 | 2.49 |
| 2026-09-07 | 20.41 | 20.17 | 20.49 | 20.08 | -1.18% | 4,955,000 | 100,318,832 | 2.85 |
| 2026-09-04 | 20.76 | 20.41 | 20.97 | 20.20 | -0.54% | 6,606,100 | 136,556,096 | 3.80 |
| 2026-09-03 | 20.65 | 20.52 | 20.90 | 20.33 | -0.10% | 6,250,900 | 128,518,256 | 3.59 |
| 2026-09-02 | 20.20 | 20.54 | 21.00 | 20.03 | +1.13% | 6,240,900 | 128,102,592 | 3.59 |
| 2026-09-01 | 20.60 | 20.31 | 20.76 | 20.18 | -1.46% | 5,967,300 | 121,911,984 | 3.43 |
| 2026-08-31 | 20.04 | 20.61 | 20.66 | 20.00 | +1.78% | 5,919,500 | 120,547,640 | 3.40 |
| 2026-08-28 | 20.40 | 20.25 | 20.85 | 20.21 | -0.34% | 5,590,100 | 114,346,808 | 3.21 |
| 2026-08-27 | 20.01 | 20.32 | 20.49 | 19.95 | +0.69% | 7,139,300 | 144,313,936 | 4.11 |
| 2026-08-26 | 19.96 | 20.18 | 20.34 | 19.59 | +1.92% | 6,142,800 | 123,135,232 | 3.53 |
需要全历史数据与程序化访问？
查看 智明达 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=sh688636 获取全部历史日线。