盛邦安全
sh688651 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）
23.61
涨跌幅
-4.30%
成交量
2,857,800 股
成交额
68,646,856 元
换手率
6.08%
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 | 24.55 | 23.61 | 24.65 | 23.55 | -4.30% | 2,857,800 | 68,646,856 | 6.08 |
| 2026-10-13 | 24.68 | 24.67 | 24.98 | 23.47 | -0.76% | 2,397,200 | 58,055,368 | 5.10 |
| 2026-10-12 | 25.15 | 24.86 | 25.38 | 24.21 | -0.96% | 2,454,800 | 60,954,936 | 5.22 |
| 2026-10-09 | 23.68 | 25.10 | 25.26 | 22.60 | +6.09% | 3,733,900 | 89,473,088 | 7.94 |
| 2026-10-08 | 24.80 | 23.66 | 24.94 | 23.50 | -5.21% | 2,190,100 | 52,847,936 | 4.66 |
| 2026-09-30 | 25.63 | 24.96 | 26.09 | 24.87 | -2.35% | 2,335,400 | 58,892,368 | 4.97 |
| 2026-09-29 | 25.30 | 25.56 | 26.50 | 25.00 | +1.03% | 3,293,900 | 84,737,472 | 7.01 |
| 2026-09-28 | 25.80 | 25.30 | 26.15 | 24.53 | +1.44% | 3,137,900 | 79,690,584 | 6.67 |
| 2026-09-24 | 25.47 | 24.94 | 25.53 | 24.72 | -2.23% | 1,785,600 | 44,867,788 | 3.80 |
| 2026-09-23 | 25.13 | 25.51 | 25.95 | 24.58 | +1.47% | 2,973,300 | 75,675,024 | 6.32 |
| 2026-09-22 | 24.33 | 25.14 | 25.20 | 24.08 | +3.76% | 2,512,700 | 62,294,732 | 5.34 |
| 2026-09-21 | 23.28 | 24.23 | 24.32 | 23.28 | +4.17% | 2,359,100 | 56,524,776 | 5.02 |
| 2026-09-18 | 23.02 | 23.26 | 24.13 | 22.92 | +1.97% | 3,075,800 | 72,630,880 | 6.54 |
| 2026-09-17 | 22.91 | 22.81 | 23.55 | 22.55 | -1.98% | 2,753,400 | 62,969,456 | 5.86 |
| 2026-09-16 | 23.58 | 23.27 | 23.80 | 22.87 | -0.89% | 3,030,300 | 70,543,776 | 6.45 |
| 2026-09-15 | 25.20 | 23.48 | 26.50 | 23.26 | -4.01% | 5,283,600 | 129,135,992 | 11.24 |
| 2026-09-14 | 23.77 | 24.46 | 25.50 | 23.67 | +7.94% | 4,236,900 | 103,819,776 | 9.01 |
| 2026-09-11 | 22.98 | 22.66 | 23.39 | 22.36 | -1.44% | 1,635,900 | 36,995,336 | 3.48 |
| 2026-09-10 | 23.35 | 22.99 | 23.50 | 22.84 | -1.54% | 1,042,200 | 24,130,304 | 2.22 |
| 2026-09-09 | 24.35 | 23.35 | 24.67 | 23.18 | -4.85% | 2,010,600 | 47,402,120 | 4.28 |
| 2026-09-08 | 23.20 | 24.54 | 24.77 | 23.01 | +5.28% | 2,311,700 | 55,750,928 | 4.92 |
| 2026-09-07 | 23.64 | 23.31 | 23.88 | 23.26 | -2.10% | 1,314,100 | 30,814,472 | 2.79 |
| 2026-09-04 | 23.63 | 23.81 | 24.44 | 23.63 | +1.10% | 2,051,700 | 49,418,284 | 4.36 |
| 2026-09-03 | 23.25 | 23.55 | 23.87 | 23.04 | +2.61% | 2,172,700 | 50,928,320 | 4.62 |
| 2026-09-02 | 23.26 | 22.95 | 23.28 | 22.72 | -1.46% | 1,413,600 | 32,501,084 | 3.01 |
| 2026-09-01 | 23.01 | 23.29 | 23.70 | 22.98 | -0.64% | 1,728,800 | 40,412,208 | 3.68 |
| 2026-08-31 | 22.56 | 23.44 | 23.52 | 22.49 | +1.08% | 2,470,700 | 56,995,464 | 5.25 |
| 2026-08-28 | 23.59 | 23.19 | 24.40 | 23.02 | +2.29% | 2,785,100 | 65,817,656 | 5.92 |
| 2026-08-27 | 22.60 | 22.67 | 22.85 | 22.44 | +0.31% | 1,116,200 | 25,267,752 | 2.37 |
| 2026-08-26 | 23.11 | 22.60 | 23.11 | 22.35 | -1.57% | 876,700 | 19,848,528 | 1.86 |
需要全历史数据与程序化访问？
查看 盛邦安全 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=sh688651 获取全部历史日线。