ST逸飞
sh688646 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）
62.17
涨跌幅
-6.31%
成交量
1,811,700 股
成交额
116,552,704 元
换手率
2.98%
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 | 65.98 | 62.17 | 67.49 | 62.11 | -6.31% | 1,811,700 | 116,552,704 | 2.98 |
| 2026-10-13 | 67.03 | 66.36 | 67.47 | 62.80 | -3.10% | 2,725,800 | 175,991,008 | 4.49 |
| 2026-10-12 | 70.35 | 68.48 | 70.35 | 67.20 | -2.03% | 1,085,800 | 74,385,712 | 1.79 |
| 2026-10-09 | 71.82 | 69.90 | 71.82 | 66.66 | -2.92% | 2,303,600 | 159,077,920 | 3.79 |
| 2026-10-08 | 72.74 | 72.00 | 74.37 | 70.60 | +1.05% | 1,494,000 | 108,426,336 | 2.46 |
| 2026-09-30 | 72.78 | 71.25 | 73.77 | 70.86 | -2.09% | 1,391,100 | 99,709,016 | 2.29 |
| 2026-09-29 | 73.44 | 72.77 | 74.20 | 71.10 | -0.99% | 2,268,900 | 164,786,272 | 3.74 |
| 2026-09-28 | 80.00 | 73.50 | 80.99 | 73.44 | -8.88% | 3,561,500 | 268,659,328 | 5.86 |
| 2026-09-24 | 77.59 | 80.66 | 82.80 | 77.13 | +3.96% | 4,057,200 | 330,150,752 | 6.68 |
| 2026-09-23 | 79.57 | 77.59 | 80.08 | 76.75 | -2.68% | 1,873,100 | 145,981,552 | 3.08 |
| 2026-09-22 | 78.29 | 79.73 | 83.50 | 78.00 | +2.47% | 2,707,800 | 218,754,288 | 4.46 |
| 2026-09-21 | 79.40 | 77.81 | 80.00 | 76.00 | -2.52% | 2,397,300 | 186,298,496 | 3.95 |
| 2026-09-18 | 77.50 | 79.82 | 81.48 | 77.07 | +4.00% | 2,589,500 | 206,395,440 | 4.26 |
| 2026-09-17 | 75.00 | 76.75 | 78.66 | 75.00 | +1.91% | 1,442,100 | 111,378,192 | 2.37 |
| 2026-09-16 | 75.75 | 75.31 | 77.00 | 74.51 | -0.45% | 1,180,400 | 88,961,896 | 1.94 |
| 2026-09-15 | 76.44 | 75.65 | 77.56 | 74.00 | -0.93% | 1,170,500 | 89,108,072 | 1.93 |
| 2026-09-14 | 72.49 | 76.36 | 76.47 | 71.50 | +4.09% | 1,512,700 | 112,390,656 | 2.49 |
| 2026-09-11 | 74.44 | 73.36 | 76.65 | 72.26 | -2.42% | 1,389,100 | 102,651,072 | 2.29 |
| 2026-09-10 | 79.02 | 75.18 | 79.02 | 75.03 | -5.74% | 2,642,100 | 202,859,856 | 4.35 |
| 2026-09-09 | 77.40 | 79.76 | 81.66 | 76.68 | +3.02% | 3,771,700 | 301,592,864 | 6.21 |
| 2026-09-08 | 76.51 | 77.42 | 79.65 | 73.80 | +0.94% | 2,757,800 | 211,685,024 | 4.54 |
| 2026-09-07 | 77.35 | 76.70 | 77.55 | 75.20 | +1.48% | 1,448,900 | 111,084,640 | 2.39 |
| 2026-09-04 | 76.49 | 75.58 | 77.77 | 74.50 | +1.75% | 1,844,700 | 140,489,824 | 3.04 |
| 2026-09-03 | 73.72 | 74.28 | 76.80 | 73.11 | +1.06% | 1,527,100 | 113,990,608 | 2.51 |
| 2026-09-02 | 70.00 | 73.50 | 75.51 | 69.86 | +3.07% | 2,370,600 | 173,835,472 | 3.90 |
| 2026-09-01 | 72.25 | 71.31 | 72.68 | 70.31 | -1.34% | 998,000 | 71,083,544 | 1.64 |
| 2026-08-31 | 70.63 | 72.28 | 72.68 | 69.34 | +0.29% | 1,061,700 | 76,146,152 | 1.75 |
| 2026-08-28 | 74.28 | 72.07 | 76.05 | 71.59 | -3.47% | 1,992,500 | 146,605,712 | 3.28 |
| 2026-08-27 | 71.00 | 74.66 | 74.66 | 70.48 | +5.78% | 2,648,300 | 193,045,984 | 4.36 |
| 2026-08-26 | 69.01 | 70.58 | 71.46 | 69.00 | +1.12% | 1,267,900 | 88,873,520 | 2.09 |
需要全历史数据与程序化访问？
查看 ST逸飞 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=sh688646 获取全部历史日线。