浩欧博
sh688656 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）
107.00
涨跌幅
-6.19%
成交量
695,300 股
成交额
76,395,072 元
换手率
1.09%
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 | 114.80 | 107.00 | 114.80 | 106.67 | -6.19% | 695,300 | 76,395,072 | 1.09 |
| 2026-10-13 | 116.03 | 114.06 | 116.03 | 107.42 | -1.80% | 825,600 | 91,862,248 | 1.30 |
| 2026-10-12 | 122.40 | 116.15 | 122.99 | 115.50 | -3.21% | 730,700 | 86,255,024 | 1.15 |
| 2026-10-09 | 126.51 | 120.00 | 127.21 | 115.00 | -5.15% | 1,013,900 | 121,456,992 | 1.60 |
| 2026-10-08 | 129.09 | 126.51 | 134.98 | 125.52 | -3.96% | 926,300 | 120,003,624 | 1.46 |
| 2026-09-30 | 134.03 | 131.72 | 137.00 | 130.14 | -0.23% | 805,000 | 107,647,328 | 1.27 |
| 2026-09-29 | 136.88 | 132.03 | 138.73 | 131.02 | -4.09% | 975,600 | 130,409,168 | 1.54 |
| 2026-09-28 | 134.20 | 137.66 | 139.21 | 127.52 | +4.17% | 1,635,100 | 217,948,128 | 2.57 |
| 2026-09-24 | 139.00 | 132.15 | 144.88 | 131.18 | -6.30% | 1,684,500 | 229,135,088 | 2.65 |
| 2026-09-23 | 116.72 | 141.04 | 141.04 | 116.34 | +20.00% | 1,799,400 | 245,564,928 | 2.83 |
| 2026-09-22 | 119.79 | 117.53 | 121.00 | 116.01 | -2.14% | 686,800 | 81,256,656 | 1.08 |
| 2026-09-21 | 114.20 | 120.10 | 125.06 | 114.20 | +5.72% | 787,700 | 93,882,496 | 1.24 |
| 2026-09-18 | 111.18 | 113.60 | 113.89 | 111.13 | +2.18% | 472,800 | 53,235,456 | 0.74 |
| 2026-09-17 | 109.68 | 111.18 | 114.99 | 108.10 | +1.78% | 633,000 | 71,104,672 | 1.00 |
| 2026-09-16 | 110.10 | 109.24 | 111.32 | 107.63 | -1.68% | 614,500 | 66,910,624 | 0.97 |
| 2026-09-15 | 113.14 | 111.11 | 115.00 | 109.53 | -1.10% | 916,500 | 102,220,544 | 1.44 |
| 2026-09-14 | 117.98 | 112.35 | 117.98 | 111.22 | -5.25% | 1,030,700 | 116,895,376 | 1.62 |
| 2026-09-11 | 121.96 | 118.57 | 122.48 | 114.65 | -2.77% | 893,300 | 105,586,496 | 1.41 |
| 2026-09-10 | 128.23 | 121.95 | 128.23 | 120.50 | -2.26% | 979,100 | 120,439,720 | 1.54 |
| 2026-09-09 | 120.00 | 124.77 | 127.50 | 117.31 | +5.47% | 1,366,400 | 169,554,576 | 2.15 |
| 2026-09-08 | 116.92 | 118.30 | 118.69 | 113.52 | +1.18% | 1,029,000 | 119,859,872 | 1.62 |
| 2026-09-07 | 103.94 | 116.92 | 117.74 | 103.94 | +11.91% | 1,568,400 | 178,544,864 | 2.47 |
| 2026-09-04 | 104.42 | 104.48 | 110.50 | 103.30 | -0.44% | 835,200 | 89,400,312 | 1.31 |
| 2026-09-03 | 110.00 | 104.94 | 115.22 | 103.18 | -2.43% | 1,262,200 | 136,586,608 | 1.99 |
| 2026-09-02 | 102.00 | 107.55 | 110.20 | 100.00 | +6.58% | 1,333,700 | 141,784,816 | 2.10 |
| 2026-09-01 | 96.25 | 100.91 | 103.50 | 93.28 | +4.64% | 1,043,900 | 103,056,800 | 1.64 |
| 2026-08-31 | 92.81 | 96.44 | 96.66 | 92.81 | +2.94% | 631,400 | 60,227,008 | 0.99 |
| 2026-08-28 | 93.75 | 93.69 | 95.50 | 92.53 | -0.33% | 522,100 | 49,129,224 | 0.82 |
| 2026-08-27 | 95.96 | 94.00 | 95.96 | 93.08 | -1.43% | 546,100 | 51,411,096 | 0.86 |
| 2026-08-26 | 95.04 | 95.36 | 99.11 | 94.28 | +2.46% | 784,700 | 75,701,048 | 1.24 |
需要全历史数据与程序化访问？
查看 浩欧博 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=sh688656 获取全部历史日线。