聚石化学
sh688669 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）
56.88
涨跌幅
-3.66%
成交量
1,562,400 股
成交额
91,116,840 元
换手率
1.29%
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 | 59.80 | 56.88 | 60.99 | 56.50 | -3.66% | 1,562,400 | 91,116,840 | 1.29 |
| 2026-10-13 | 61.47 | 59.04 | 61.90 | 53.91 | -5.23% | 3,867,100 | 221,596,848 | 3.19 |
| 2026-10-12 | 62.78 | 62.30 | 64.50 | 61.01 | -0.32% | 2,112,800 | 132,657,184 | 1.74 |
| 2026-10-09 | 60.60 | 62.50 | 63.26 | 55.38 | +3.24% | 3,966,300 | 233,977,456 | 3.27 |
| 2026-10-08 | 61.70 | 60.54 | 65.13 | 59.59 | +0.07% | 2,793,800 | 174,145,072 | 2.30 |
| 2026-09-30 | 63.00 | 60.50 | 63.47 | 60.28 | -3.43% | 1,177,500 | 72,399,440 | 0.97 |
| 2026-09-29 | 62.65 | 62.65 | 63.42 | 61.50 | +1.00% | 1,328,600 | 83,095,408 | 1.09 |
| 2026-09-28 | 66.88 | 62.03 | 67.19 | 62.00 | -7.31% | 2,237,100 | 142,134,912 | 1.84 |
| 2026-09-24 | 69.40 | 66.92 | 69.55 | 66.68 | -3.11% | 1,793,500 | 121,698,264 | 1.48 |
| 2026-09-23 | 70.50 | 69.07 | 72.38 | 68.75 | -1.33% | 2,987,900 | 210,983,408 | 2.46 |
| 2026-09-22 | 69.22 | 70.00 | 71.20 | 68.10 | +2.79% | 3,179,000 | 222,042,112 | 2.62 |
| 2026-09-21 | 69.23 | 68.10 | 69.98 | 66.41 | -1.02% | 2,301,800 | 156,707,424 | 1.90 |
| 2026-09-18 | 69.20 | 68.80 | 71.28 | 68.21 | +0.44% | 2,057,800 | 143,064,176 | 1.70 |
| 2026-09-17 | 68.00 | 68.50 | 71.68 | 67.04 | +0.28% | 2,914,500 | 202,687,696 | 2.40 |
| 2026-09-16 | 68.98 | 68.31 | 68.98 | 66.50 | +0.95% | 1,381,200 | 94,096,760 | 1.14 |
| 2026-09-15 | 67.46 | 67.67 | 69.12 | 66.73 | +0.18% | 1,567,500 | 106,821,344 | 1.29 |
| 2026-09-14 | 67.19 | 67.55 | 68.34 | 65.12 | +0.48% | 1,874,700 | 125,472,592 | 1.55 |
| 2026-09-11 | 70.21 | 67.23 | 70.50 | 64.00 | -5.36% | 2,881,300 | 192,163,168 | 2.37 |
| 2026-09-10 | 72.34 | 71.04 | 75.38 | 70.60 | -1.73% | 3,056,500 | 221,429,472 | 2.52 |
| 2026-09-09 | 72.59 | 72.29 | 73.32 | 71.13 | +0.33% | 1,403,200 | 101,041,472 | 1.16 |
| 2026-09-08 | 72.54 | 72.05 | 73.80 | 70.90 | -0.62% | 1,913,000 | 138,433,584 | 1.58 |
| 2026-09-07 | 70.99 | 72.50 | 72.51 | 70.00 | +3.60% | 2,136,200 | 152,154,896 | 1.76 |
| 2026-09-04 | 70.98 | 69.98 | 73.70 | 68.70 | -0.46% | 2,482,200 | 174,783,008 | 2.05 |
| 2026-09-03 | 74.00 | 70.30 | 75.90 | 68.50 | -4.56% | 3,724,700 | 265,433,904 | 3.07 |
| 2026-09-02 | 75.67 | 73.66 | 77.68 | 73.10 | -3.12% | 3,393,600 | 256,735,840 | 2.80 |
| 2026-09-01 | 75.78 | 76.03 | 77.20 | 74.35 | +0.17% | 2,410,100 | 183,005,360 | 1.99 |
| 2026-08-31 | 74.00 | 75.90 | 76.99 | 72.02 | +1.47% | 2,751,900 | 206,550,560 | 2.27 |
| 2026-08-28 | 75.98 | 74.80 | 78.00 | 74.80 | -1.53% | 2,713,000 | 207,184,384 | 2.24 |
| 2026-08-27 | 77.04 | 75.96 | 77.50 | 75.00 | -0.21% | 2,772,400 | 211,044,080 | 2.28 |
| 2026-08-26 | 76.81 | 76.12 | 78.46 | 74.00 | -0.50% | 2,436,000 | 185,237,104 | 2.01 |
需要全历史数据与程序化访问？
查看 聚石化学 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=sh688669 获取全部历史日线。