浩辰软件

sh688657 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）

31.04

涨跌幅

-2.97%

成交量

962,500 股

成交额

30,183,952 元

换手率

1.56%

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	32.44	31.04	32.44	30.92	-2.97%	962,500	30,183,952	1.56
2026-10-13	32.00	31.99	32.45	30.67	+0.00%	1,031,400	32,496,360	1.67
2026-10-12	33.32	31.99	33.32	31.69	-3.24%	839,900	27,015,322	1.36
2026-10-09	32.54	33.06	33.17	31.31	+1.72%	982,000	31,644,848	1.59
2026-10-08	33.52	32.50	34.37	32.20	-2.64%	931,500	30,798,814	1.51
2026-09-30	33.93	33.38	33.97	33.22	-1.18%	771,700	25,823,212	1.25
2026-09-29	33.70	33.78	34.06	33.19	+1.38%	883,200	29,773,242	1.43
2026-09-28	33.95	33.32	34.12	33.09	-1.86%	678,000	22,671,406	1.10
2026-09-24	34.72	33.95	34.72	33.78	-1.28%	674,500	22,995,904	1.09
2026-09-23	33.92	34.39	34.55	33.53	+1.39%	965,700	32,960,440	1.57
2026-09-22	34.12	33.92	34.29	33.64	-0.12%	726,400	24,661,634	1.18
2026-09-21	32.66	33.96	33.98	32.66	+3.73%	1,317,400	44,157,364	2.14
2026-09-18	32.52	32.74	33.24	32.50	+0.68%	890,600	29,197,672	1.45
2026-09-17	32.18	32.52	32.78	31.76	+1.21%	780,200	25,366,846	1.27
2026-09-16	31.52	32.13	32.25	30.70	+2.88%	723,900	22,968,836	1.17
2026-09-15	31.50	31.23	31.97	30.90	-0.95%	729,400	22,873,648	1.18
2026-09-14	31.55	31.53	32.09	30.69	-0.16%	809,400	25,598,892	1.31
2026-09-11	31.96	31.58	32.22	30.23	-1.31%	1,288,400	40,218,872	2.09
2026-09-10	32.08	32.00	32.33	31.51	-0.99%	756,100	24,202,536	1.23
2026-09-09	32.56	32.32	33.51	32.16	-1.64%	716,800	23,406,124	1.16
2026-09-08	33.52	32.86	33.91	32.28	-2.00%	1,226,500	40,289,528	1.99
2026-09-07	32.26	33.53	34.10	32.18	+4.20%	1,615,500	53,990,752	2.62
2026-09-04	32.33	32.18	33.28	31.92	+1.07%	1,126,400	36,913,396	1.83
2026-09-03	33.04	31.84	33.29	31.51	-3.63%	1,389,100	44,720,344	2.25
2026-09-02	33.39	33.04	33.64	32.37	-0.21%	846,400	27,926,910	1.37
2026-09-01	33.37	33.11	33.50	32.88	-0.78%	927,400	30,825,332	1.51
2026-08-31	32.00	33.37	33.46	31.88	+3.63%	1,628,500	53,215,424	2.64
2026-08-28	32.28	32.20	33.05	32.11	+0.72%	1,159,500	37,782,840	1.88
2026-08-27	32.22	31.97	32.22	31.71	+0.19%	732,100	23,378,020	1.19
2026-08-26	32.75	31.91	33.05	31.87	-2.54%	786,800	25,376,548	1.28

需要全历史数据与程序化访问？查看浩辰软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688657 获取全部历史日线。