碧兴物联

sh688671 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）

22.89

涨跌幅

-4.78%

成交量

927,000 股

成交额

21,571,808 元

换手率

1.72%

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	23.85	22.89	24.07	22.81	-4.78%	927,000	21,571,808	1.72
2026-10-13	23.02	24.04	24.19	22.31	+1.65%	1,718,500	39,828,228	3.20
2026-10-12	24.32	23.65	24.32	23.41	-2.27%	1,094,900	26,062,464	2.04
2026-10-09	24.55	24.20	24.67	22.79	-1.87%	1,663,800	39,331,484	3.09
2026-10-08	25.21	24.66	25.90	24.35	-1.24%	1,221,700	30,691,418	2.27
2026-09-30	25.80	24.97	25.97	24.70	-3.22%	1,167,700	29,468,516	2.17
2026-09-29	25.57	25.80	25.89	24.88	+1.74%	963,500	24,681,464	1.79
2026-09-28	26.83	25.36	26.83	25.00	-3.54%	1,669,300	42,622,944	3.10
2026-09-24	26.81	26.29	26.97	26.08	-1.94%	1,404,700	37,111,304	2.61
2026-09-23	26.89	26.81	27.00	26.31	+0.41%	1,248,400	33,293,764	2.32
2026-09-22	26.61	26.70	26.98	26.28	-0.11%	1,841,200	49,132,808	3.42
2026-09-21	24.81	26.73	26.98	24.81	+7.31%	2,094,700	55,125,700	3.90
2026-09-18	24.76	24.91	25.36	24.51	+2.22%	1,015,200	25,382,496	1.89
2026-09-17	23.40	24.37	24.55	23.40	+3.09%	1,708,000	41,168,568	3.18
2026-09-16	23.50	23.64	24.08	23.09	+0.60%	1,260,100	29,901,200	2.34
2026-09-15	23.90	23.50	24.24	23.30	-1.67%	1,044,800	24,891,844	1.94
2026-09-14	23.41	23.90	24.25	22.90	+2.09%	1,247,800	29,688,588	2.32
2026-09-11	23.77	23.41	23.98	22.34	-2.46%	1,262,800	29,153,878	2.35
2026-09-10	24.65	24.00	24.66	23.61	-2.64%	895,900	21,609,532	1.67
2026-09-09	24.99	24.65	25.17	24.65	-1.00%	715,700	17,800,998	1.33
2026-09-08	24.77	24.90	25.00	24.39	+0.52%	834,000	20,657,324	1.55
2026-09-07	24.48	24.77	24.99	24.05	+0.98%	1,085,900	26,843,828	2.02
2026-09-04	25.16	24.53	25.54	24.12	-2.50%	1,243,800	30,939,544	2.31
2026-09-03	25.19	25.16	25.60	24.69	+0.52%	1,147,100	28,782,214	2.13
2026-09-02	25.37	25.03	25.37	24.66	-0.75%	999,700	24,966,824	1.86
2026-09-01	25.30	25.22	25.50	24.73	-0.32%	1,033,800	26,003,380	1.92
2026-08-31	24.77	25.30	25.50	24.57	+2.14%	1,678,300	42,395,908	3.12
2026-08-28	24.88	24.77	25.56	24.50	-0.44%	775,900	19,426,852	1.44
2026-08-27	24.43	24.88	25.18	24.15	+1.84%	832,400	20,656,220	1.55
2026-08-26	24.95	24.43	24.95	23.99	-1.69%	1,043,500	25,516,698	1.94

需要全历史数据与程序化访问？查看碧兴物联日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688671 获取全部历史日线。