中邮科技

sh688648 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）

26.69

涨跌幅

-3.92%

成交量

1,466,700 股

成交额

39,742,012 元

换手率

2.11%

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	27.89	26.69	27.89	26.61	-3.92%	1,466,700	39,742,012	2.11
2026-10-13	28.48	27.78	28.55	26.50	-3.51%	3,080,700	84,516,144	4.43
2026-10-12	28.00	28.79	29.35	27.33	+4.65%	3,678,900	105,147,032	5.29
2026-10-09	27.37	27.51	27.69	25.87	-0.22%	2,382,100	63,366,080	3.43
2026-10-08	28.54	27.57	28.87	27.28	-3.40%	1,443,100	40,226,392	2.08
2026-09-30	28.51	28.54	28.97	28.20	-0.17%	1,111,400	31,725,456	1.60
2026-09-29	28.05	28.59	28.79	27.69	+2.40%	1,197,700	34,064,840	1.72
2026-09-28	29.19	27.92	29.27	27.73	-4.35%	1,437,800	40,474,520	2.07
2026-09-24	29.21	29.19	30.09	29.08	-0.68%	1,840,000	54,537,320	2.65
2026-09-23	29.69	29.39	29.69	29.23	-0.44%	859,100	25,247,010	1.24
2026-09-22	29.70	29.52	29.98	29.26	+0.41%	1,367,900	40,481,816	1.97
2026-09-21	29.55	29.40	29.95	29.22	+0.68%	1,636,900	48,331,128	2.35
2026-09-18	28.99	29.20	29.56	28.57	+2.03%	1,578,500	46,072,280	2.27
2026-09-17	28.78	28.62	29.05	28.35	-0.56%	1,516,500	43,451,760	2.18
2026-09-16	29.16	28.78	29.28	28.61	-1.37%	1,091,000	31,554,080	1.57
2026-09-15	29.81	29.18	29.97	28.90	-2.08%	1,373,400	40,172,292	1.98
2026-09-14	30.18	29.80	30.59	29.47	-1.88%	1,324,500	39,454,224	1.91
2026-09-11	31.10	30.37	31.30	29.88	-2.97%	1,398,100	42,438,516	2.01
2026-09-10	31.68	31.30	31.95	31.21	-2.19%	1,196,200	37,611,260	1.72
2026-09-09	32.24	32.00	32.70	31.57	-1.45%	1,294,800	41,598,000	1.86
2026-09-08	32.33	32.47	32.98	32.21	-0.52%	1,219,800	39,693,172	1.75
2026-09-07	33.62	32.64	33.62	32.20	-2.36%	2,536,800	82,702,632	3.65
2026-09-04	34.00	33.43	34.39	32.90	+1.30%	2,772,900	93,224,576	3.99
2026-09-03	33.82	33.00	33.99	32.75	-2.37%	1,786,000	59,324,068	2.57
2026-09-02	34.81	33.80	34.95	33.70	-2.87%	2,409,700	82,489,312	3.47
2026-09-01	33.17	34.80	36.01	33.10	+4.85%	4,142,900	145,069,760	5.96
2026-08-31	32.71	33.19	33.60	32.00	+0.70%	2,180,400	71,692,168	3.14
2026-08-28	32.20	32.96	33.96	32.20	+1.26%	2,201,700	72,574,304	3.17
2026-08-27	33.18	32.55	33.22	31.90	-1.66%	2,481,700	80,687,472	3.57
2026-08-26	33.48	33.10	33.66	32.50	-0.78%	2,452,900	81,152,816	3.53

需要全历史数据与程序化访问？查看中邮科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688648 获取全部历史日线。