鼎通科技
sh688668 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）
171.54
涨跌幅
-4.01%
成交量
3,043,000 股
成交额
532,120,064 元
换手率
2.19%
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 | 178.00 | 171.54 | 180.10 | 170.07 | -4.01% | 3,043,000 | 532,120,064 | 2.19 |
| 2026-10-13 | 171.33 | 178.71 | 181.38 | 167.20 | +0.13% | 4,694,900 | 819,901,952 | 3.37 |
| 2026-10-12 | 187.00 | 178.47 | 191.00 | 178.00 | -4.56% | 4,873,000 | 893,494,464 | 3.50 |
| 2026-10-09 | 193.08 | 187.00 | 196.95 | 176.60 | -5.05% | 5,336,000 | 986,921,984 | 3.83 |
| 2026-10-08 | 209.22 | 196.95 | 210.00 | 193.08 | -4.58% | 3,478,600 | 697,222,848 | 2.50 |
| 2026-09-30 | 213.00 | 206.41 | 215.00 | 205.05 | -1.94% | 3,267,600 | 683,149,568 | 2.35 |
| 2026-09-29 | 212.00 | 210.49 | 213.89 | 206.68 | -1.20% | 3,928,000 | 825,112,000 | 2.82 |
| 2026-09-28 | 232.99 | 213.04 | 233.99 | 208.66 | -8.17% | 5,647,300 | 1,216,950,784 | 4.05 |
| 2026-09-24 | 243.23 | 232.00 | 244.47 | 232.00 | -5.26% | 4,366,200 | 1,031,424,576 | 3.13 |
| 2026-09-23 | 255.02 | 244.89 | 256.89 | 242.77 | -3.59% | 4,784,300 | 1,194,446,848 | 3.44 |
| 2026-09-22 | 269.25 | 254.00 | 272.42 | 253.04 | -4.57% | 4,932,100 | 1,294,995,200 | 3.54 |
| 2026-09-21 | 272.51 | 266.15 | 274.40 | 263.00 | -1.28% | 3,807,000 | 1,021,062,848 | 2.73 |
| 2026-09-18 | 268.00 | 269.60 | 273.80 | 262.00 | +3.50% | 4,237,200 | 1,136,418,048 | 3.04 |
| 2026-09-17 | 266.56 | 260.49 | 271.80 | 260.48 | -0.97% | 3,345,100 | 886,096,832 | 2.40 |
| 2026-09-16 | 247.80 | 263.03 | 265.80 | 247.80 | +6.31% | 4,566,600 | 1,179,703,040 | 3.28 |
| 2026-09-15 | 244.22 | 247.42 | 255.35 | 244.22 | +0.25% | 2,824,300 | 704,754,304 | 2.03 |
| 2026-09-14 | 242.00 | 246.80 | 249.80 | 235.33 | -0.21% | 3,827,000 | 930,214,720 | 2.75 |
| 2026-09-11 | 251.00 | 247.32 | 258.50 | 240.03 | -3.60% | 5,047,900 | 1,255,889,792 | 3.62 |
| 2026-09-10 | 260.50 | 256.55 | 266.40 | 254.39 | -2.64% | 3,754,500 | 974,183,424 | 2.70 |
| 2026-09-09 | 270.30 | 263.50 | 276.48 | 261.61 | -0.55% | 3,748,900 | 1,009,619,968 | 2.69 |
| 2026-09-08 | 264.99 | 264.96 | 276.62 | 262.00 | -0.24% | 4,575,900 | 1,229,288,448 | 3.29 |
| 2026-09-07 | 252.98 | 265.60 | 271.00 | 252.68 | +5.64% | 4,120,300 | 1,085,497,600 | 2.96 |
| 2026-09-04 | 270.00 | 251.43 | 274.99 | 249.58 | -6.39% | 5,100,700 | 1,327,394,048 | 3.66 |
| 2026-09-03 | 265.98 | 268.58 | 275.99 | 257.00 | +4.98% | 6,291,600 | 1,688,912,000 | 4.52 |
| 2026-09-02 | 243.00 | 255.85 | 259.28 | 243.00 | +2.20% | 4,257,200 | 1,081,342,464 | 3.06 |
| 2026-09-01 | 266.29 | 250.35 | 266.33 | 247.51 | -5.53% | 4,242,800 | 1,071,462,016 | 3.05 |
| 2026-08-31 | 249.90 | 265.00 | 271.50 | 249.00 | +2.46% | 4,167,500 | 1,102,675,840 | 2.99 |
| 2026-08-28 | 263.62 | 258.65 | 270.77 | 258.65 | -3.85% | 4,363,600 | 1,153,501,440 | 3.13 |
| 2026-08-27 | 250.00 | 269.00 | 269.87 | 244.02 | +10.35% | 6,230,700 | 1,603,103,488 | 4.47 |
| 2026-08-26 | 251.46 | 243.78 | 253.58 | 235.10 | -1.75% | 3,122,600 | 756,205,824 | 2.24 |
需要全历史数据与程序化访问？
查看 鼎通科技 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=sh688668 获取全部历史日线。