菱电电控
sh688667 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）
95.20
涨跌幅
+1.83%
成交量
613,100 股
成交额
58,130,408 元
换手率
1.16%
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 | 93.39 | 95.20 | 97.20 | 92.13 | +1.83% | 613,100 | 58,130,408 | 1.16 |
| 2026-10-13 | 90.79 | 93.49 | 94.53 | 88.00 | +2.21% | 540,400 | 49,417,832 | 1.03 |
| 2026-10-12 | 93.86 | 91.47 | 94.15 | 91.07 | -2.94% | 478,700 | 44,167,300 | 0.91 |
| 2026-10-09 | 94.64 | 94.24 | 95.05 | 89.35 | -0.31% | 728,500 | 66,990,184 | 1.38 |
| 2026-10-08 | 98.38 | 94.53 | 98.96 | 93.45 | -3.53% | 681,200 | 65,373,968 | 1.29 |
| 2026-09-30 | 103.23 | 97.99 | 103.26 | 97.74 | -4.67% | 665,900 | 66,361,984 | 1.26 |
| 2026-09-29 | 98.99 | 102.79 | 103.98 | 98.66 | +4.08% | 733,800 | 74,786,264 | 1.39 |
| 2026-09-28 | 104.00 | 98.76 | 105.02 | 97.00 | -5.79% | 1,024,200 | 102,180,624 | 1.94 |
| 2026-09-24 | 103.35 | 104.83 | 107.88 | 103.20 | +1.18% | 976,800 | 103,137,808 | 1.85 |
| 2026-09-23 | 97.84 | 103.61 | 104.77 | 97.84 | +5.51% | 955,600 | 97,153,256 | 1.81 |
| 2026-09-22 | 99.35 | 98.20 | 100.00 | 97.35 | -0.19% | 696,900 | 68,819,424 | 1.32 |
| 2026-09-21 | 98.59 | 98.39 | 100.00 | 97.51 | -0.20% | 561,600 | 55,724,428 | 1.07 |
| 2026-09-18 | 96.27 | 98.59 | 99.80 | 94.00 | +4.46% | 867,800 | 84,255,696 | 1.65 |
| 2026-09-17 | 97.95 | 94.38 | 98.80 | 94.30 | -3.07% | 609,600 | 58,389,936 | 1.16 |
| 2026-09-16 | 93.50 | 97.37 | 97.98 | 91.43 | +5.05% | 1,116,100 | 106,013,104 | 2.12 |
| 2026-09-15 | 95.43 | 92.69 | 96.29 | 92.47 | -1.11% | 591,600 | 55,740,712 | 1.12 |
| 2026-09-14 | 92.09 | 93.73 | 94.23 | 89.88 | +0.13% | 576,400 | 53,353,712 | 1.09 |
| 2026-09-11 | 97.51 | 93.61 | 97.51 | 91.11 | -3.14% | 991,800 | 92,332,448 | 1.88 |
| 2026-09-10 | 97.66 | 96.64 | 98.47 | 94.30 | +0.49% | 702,600 | 67,688,424 | 1.33 |
| 2026-09-09 | 94.31 | 96.17 | 98.00 | 93.10 | +2.31% | 730,200 | 70,159,984 | 1.39 |
| 2026-09-08 | 91.25 | 94.00 | 94.55 | 89.33 | +3.08% | 1,088,000 | 101,036,848 | 2.06 |
| 2026-09-07 | 88.11 | 91.19 | 92.05 | 88.05 | +3.04% | 653,500 | 59,365,012 | 1.24 |
| 2026-09-04 | 92.18 | 88.50 | 93.76 | 87.30 | -3.80% | 894,300 | 80,650,368 | 1.70 |
| 2026-09-03 | 91.44 | 92.00 | 94.12 | 89.00 | +0.01% | 1,080,700 | 98,779,720 | 2.05 |
| 2026-09-02 | 89.60 | 91.99 | 92.42 | 87.06 | +3.28% | 609,700 | 54,972,704 | 1.16 |
| 2026-09-01 | 90.19 | 89.07 | 91.44 | 88.13 | -1.54% | 504,200 | 45,015,492 | 0.96 |
| 2026-08-31 | 87.93 | 90.46 | 91.56 | 87.50 | +2.45% | 533,600 | 48,120,772 | 1.01 |
| 2026-08-28 | 89.00 | 88.30 | 91.48 | 88.09 | -1.54% | 466,900 | 41,911,272 | 0.89 |
| 2026-08-27 | 85.30 | 89.68 | 89.90 | 85.14 | +4.28% | 492,700 | 43,489,104 | 0.94 |
| 2026-08-26 | 87.36 | 86.00 | 87.36 | 84.50 | -0.45% | 346,900 | 29,816,432 | 0.66 |
需要全历史数据与程序化访问？
查看 菱电电控 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=sh688667 获取全部历史日线。