金迪克

sh688670 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）

14.67

涨跌幅

-4.24%

成交量

4,130,600 股

成交额

61,769,608 元

换手率

3.35%

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	15.61	14.67	15.61	14.55	-4.24%	4,130,600	61,769,608	3.35
2026-10-13	14.20	15.32	15.60	14.03	-0.13%	5,872,300	86,798,208	4.77
2026-10-12	16.51	15.34	17.45	15.34	-19.98%	3,360,100	52,771,280	2.73
2026-10-09	18.20	19.17	19.45	17.82	+5.21%	2,888,400	53,383,688	2.34
2026-10-08	18.90	18.22	19.48	17.80	-2.72%	2,602,100	47,555,880	2.11
2026-09-30	18.86	18.73	19.50	18.29	+2.57%	2,584,000	48,767,472	2.10
2026-09-29	18.30	18.26	18.89	17.76	+0.66%	2,289,900	41,927,920	1.86
2026-09-28	18.31	18.14	18.78	17.95	-0.38%	1,847,600	33,619,128	1.50
2026-09-24	18.87	18.21	19.20	18.21	-3.60%	1,649,000	30,639,884	1.34
2026-09-23	19.00	18.89	19.51	18.70	-0.58%	2,289,900	43,704,912	1.86
2026-09-22	18.36	19.00	19.09	18.25	+2.43%	2,891,600	54,139,196	2.35
2026-09-21	17.60	18.55	18.94	17.60	+5.28%	2,321,500	42,722,416	1.88
2026-09-18	17.07	17.62	17.94	17.07	+2.62%	2,527,900	44,446,764	2.05
2026-09-17	16.98	17.17	17.52	16.87	+0.18%	2,113,200	36,463,412	1.72
2026-09-16	17.14	17.14	17.46	16.83	+0.53%	2,320,300	39,871,008	1.88
2026-09-15	18.25	17.05	18.60	16.61	-4.21%	3,951,500	68,263,936	3.21
2026-09-14	16.90	17.80	18.09	16.70	+7.49%	3,596,400	63,000,496	2.92
2026-09-11	16.77	16.56	16.99	16.05	-3.21%	1,652,300	27,217,756	1.34
2026-09-10	17.23	17.11	17.55	16.93	-0.70%	1,526,800	26,231,502	1.24
2026-09-09	17.15	17.23	17.29	16.80	+0.94%	1,450,600	24,791,552	1.18
2026-09-08	16.96	17.07	17.25	16.46	+1.67%	1,779,800	30,150,016	1.44
2026-09-07	15.45	16.79	17.10	15.32	+5.13%	2,185,600	36,358,092	1.77
2026-09-04	15.94	15.97	16.17	15.81	+0.13%	1,277,900	20,413,112	1.04
2026-09-03	15.98	15.95	16.23	15.55	+0.13%	1,650,500	26,248,728	1.34
2026-09-02	16.17	15.93	16.53	15.66	-2.33%	1,560,500	24,778,072	1.27
2026-09-01	16.24	16.31	16.67	16.09	+0.43%	2,014,800	33,063,724	1.64
2026-08-31	16.02	16.24	16.43	15.80	-0.25%	1,397,200	22,648,140	1.13
2026-08-28	16.67	16.28	16.95	16.17	-2.05%	2,025,900	33,548,520	1.64
2026-08-27	16.34	16.62	16.68	16.01	+1.65%	3,440,600	56,627,880	2.79
2026-08-26	16.79	16.35	17.51	16.21	-1.86%	4,160,100	68,891,272	3.38

需要全历史数据与程序化访问？查看金迪克日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688670 获取全部历史日线。