京仪装备
sh688652 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）
137.91
涨跌幅
-5.03%
成交量
3,825,500 股
成交额
538,111,040 元
换手率
3.17%
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 | 141.77 | 137.91 | 145.64 | 136.51 | -5.03% | 3,825,500 | 538,111,040 | 3.17 |
| 2026-10-13 | 126.61 | 145.21 | 145.67 | 126.61 | +7.18% | 7,549,300 | 1,047,062,144 | 6.25 |
| 2026-10-12 | 129.36 | 135.48 | 143.00 | 123.37 | +6.25% | 6,206,600 | 841,304,320 | 5.14 |
| 2026-10-09 | 127.38 | 127.51 | 131.97 | 120.65 | -1.26% | 4,577,000 | 573,648,448 | 3.79 |
| 2026-10-08 | 130.68 | 129.14 | 136.43 | 127.51 | -1.18% | 3,187,200 | 419,614,720 | 2.64 |
| 2026-09-30 | 135.68 | 130.68 | 137.98 | 130.28 | -2.97% | 2,581,300 | 343,785,312 | 2.14 |
| 2026-09-29 | 134.32 | 134.68 | 138.38 | 132.89 | +0.27% | 2,301,000 | 310,192,960 | 1.91 |
| 2026-09-28 | 143.94 | 134.32 | 143.94 | 132.02 | -6.75% | 3,644,100 | 498,226,592 | 3.02 |
| 2026-09-24 | 146.02 | 144.05 | 149.76 | 144.02 | -2.29% | 2,923,700 | 427,674,528 | 2.42 |
| 2026-09-23 | 148.99 | 147.42 | 149.40 | 146.62 | -0.39% | 2,708,800 | 400,170,848 | 2.24 |
| 2026-09-22 | 152.00 | 148.00 | 153.33 | 146.58 | -1.20% | 3,170,800 | 475,581,312 | 2.63 |
| 2026-09-21 | 153.23 | 149.80 | 153.99 | 147.40 | -1.72% | 4,517,900 | 674,796,992 | 3.74 |
| 2026-09-18 | 143.32 | 152.42 | 154.16 | 139.63 | +9.16% | 7,741,800 | 1,153,512,320 | 6.41 |
| 2026-09-17 | 138.00 | 139.63 | 140.71 | 136.02 | +1.20% | 3,864,200 | 536,143,040 | 3.20 |
| 2026-09-16 | 129.16 | 137.98 | 139.80 | 129.16 | +5.88% | 5,456,700 | 741,840,896 | 4.52 |
| 2026-09-15 | 126.88 | 130.32 | 134.43 | 125.22 | +2.21% | 4,046,800 | 528,533,376 | 3.35 |
| 2026-09-14 | 127.72 | 127.50 | 128.02 | 123.51 | +0.20% | 2,486,400 | 314,057,120 | 2.06 |
| 2026-09-11 | 129.00 | 127.24 | 129.00 | 121.80 | -1.36% | 3,421,800 | 429,298,656 | 2.83 |
| 2026-09-10 | 127.33 | 129.00 | 131.20 | 124.20 | -0.23% | 2,990,100 | 386,544,352 | 2.48 |
| 2026-09-09 | 133.31 | 129.30 | 133.31 | 128.57 | -1.07% | 2,093,300 | 272,598,080 | 1.73 |
| 2026-09-08 | 133.00 | 130.70 | 134.48 | 129.28 | -1.52% | 3,169,300 | 417,881,056 | 2.62 |
| 2026-09-07 | 128.96 | 132.72 | 134.17 | 128.20 | +4.45% | 4,016,700 | 528,633,088 | 3.33 |
| 2026-09-04 | 134.99 | 127.07 | 135.13 | 126.01 | -4.43% | 3,504,400 | 454,564,256 | 2.90 |
| 2026-09-03 | 136.83 | 132.96 | 136.83 | 130.30 | -0.70% | 2,911,000 | 387,624,800 | 2.41 |
| 2026-09-02 | 133.38 | 133.90 | 136.00 | 131.20 | -2.97% | 4,242,000 | 565,713,408 | 3.51 |
| 2026-09-01 | 145.51 | 138.00 | 145.79 | 137.75 | -4.87% | 5,244,800 | 731,014,144 | 4.34 |
| 2026-08-31 | 144.00 | 145.07 | 146.83 | 138.25 | -2.97% | 7,263,900 | 1,032,526,976 | 6.02 |
| 2026-08-28 | 153.32 | 149.51 | 155.47 | 149.51 | -3.49% | 3,099,900 | 471,448,960 | 2.57 |
| 2026-08-27 | 151.01 | 154.91 | 155.88 | 146.56 | +4.63% | 4,269,900 | 652,671,104 | 3.54 |
| 2026-08-26 | 144.00 | 148.05 | 150.71 | 141.00 | +3.12% | 4,687,600 | 689,987,968 | 3.88 |
需要全历史数据与程序化访问？
查看 京仪装备 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=sh688652 获取全部历史日线。