迅捷兴
sh688655 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）
69.59
涨跌幅
-1.70%
成交量
19,302,000 股
成交额
1,358,715,648 元
换手率
14.47%
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 | 69.15 | 69.59 | 72.58 | 68.28 | -1.70% | 19,302,000 | 1,358,715,648 | 14.47 |
| 2026-10-13 | 56.83 | 70.79 | 70.79 | 55.08 | +20.00% | 17,758,800 | 1,144,112,768 | 13.31 |
| 2026-10-12 | 63.01 | 58.99 | 64.44 | 58.08 | -10.76% | 14,126,100 | 856,477,504 | 10.59 |
| 2026-10-09 | 67.81 | 66.10 | 71.25 | 63.71 | -2.52% | 15,430,400 | 1,036,177,280 | 11.57 |
| 2026-10-08 | 74.77 | 67.81 | 76.00 | 66.60 | -5.69% | 11,911,700 | 829,750,848 | 8.93 |
| 2026-09-30 | 75.99 | 71.90 | 77.49 | 71.53 | -5.02% | 14,501,400 | 1,078,909,952 | 10.87 |
| 2026-09-29 | 61.90 | 75.70 | 75.70 | 61.68 | +20.01% | 13,593,700 | 953,119,808 | 10.19 |
| 2026-09-28 | 72.69 | 63.08 | 73.49 | 62.20 | -14.53% | 14,315,400 | 938,840,064 | 10.73 |
| 2026-09-24 | 78.14 | 73.80 | 79.23 | 73.57 | -5.57% | 10,769,800 | 811,716,096 | 8.07 |
| 2026-09-23 | 77.58 | 78.15 | 80.78 | 76.10 | +1.22% | 12,715,900 | 991,929,024 | 9.53 |
| 2026-09-22 | 75.39 | 77.21 | 79.77 | 73.21 | +5.46% | 14,324,300 | 1,100,218,624 | 10.74 |
| 2026-09-21 | 66.20 | 73.21 | 73.78 | 66.00 | +12.61% | 14,653,200 | 1,047,721,152 | 10.99 |
| 2026-09-18 | 62.34 | 65.01 | 66.32 | 60.68 | +6.36% | 13,292,600 | 848,047,552 | 9.97 |
| 2026-09-17 | 60.17 | 61.12 | 64.88 | 60.00 | +1.36% | 11,856,500 | 737,374,336 | 8.89 |
| 2026-09-16 | 60.50 | 60.30 | 62.38 | 59.03 | -0.08% | 11,682,500 | 704,295,552 | 8.76 |
| 2026-09-15 | 61.13 | 60.35 | 62.50 | 59.86 | -2.52% | 13,464,400 | 817,625,088 | 10.09 |
| 2026-09-14 | 59.00 | 61.91 | 65.53 | 59.00 | +2.98% | 19,461,900 | 1,211,842,048 | 14.59 |
| 2026-09-11 | 55.18 | 60.12 | 62.00 | 55.18 | +6.75% | 17,440,000 | 1,038,239,104 | 13.07 |
| 2026-09-10 | 54.81 | 56.32 | 59.00 | 54.81 | -0.35% | 14,274,600 | 817,155,264 | 10.70 |
| 2026-09-09 | 55.46 | 56.52 | 58.83 | 53.55 | +3.03% | 17,939,200 | 1,013,718,784 | 13.45 |
| 2026-09-08 | 53.30 | 54.86 | 57.58 | 53.05 | +8.59% | 25,124,800 | 1,385,898,496 | 18.84 |
| 2026-09-07 | 43.90 | 50.52 | 50.52 | 43.80 | +20.00% | 12,760,500 | 620,997,184 | 9.57 |
| 2026-09-04 | 47.00 | 42.10 | 47.50 | 41.38 | -8.04% | 12,713,000 | 554,830,208 | 9.53 |
| 2026-09-03 | 43.30 | 45.78 | 46.70 | 43.30 | +9.42% | 13,378,400 | 604,751,232 | 10.03 |
| 2026-09-02 | 42.46 | 41.84 | 44.36 | 41.70 | -3.99% | 7,424,200 | 316,621,728 | 5.57 |
| 2026-09-01 | 43.50 | 43.58 | 45.55 | 42.37 | +0.41% | 9,723,000 | 426,809,056 | 7.29 |
| 2026-08-31 | 40.05 | 43.40 | 44.44 | 40.05 | +2.00% | 7,569,500 | 326,223,584 | 5.67 |
| 2026-08-28 | 44.96 | 42.55 | 45.60 | 42.10 | -6.32% | 10,495,100 | 463,684,896 | 7.87 |
| 2026-08-27 | 43.90 | 45.42 | 47.10 | 42.77 | +4.29% | 12,880,200 | 585,688,000 | 9.66 |
| 2026-08-26 | 45.80 | 43.55 | 46.80 | 42.20 | -4.77% | 12,073,100 | 530,780,800 | 9.05 |
需要全历史数据与程序化访问？
查看 迅捷兴 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=sh688655 获取全部历史日线。