金盘科技
sh688676 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）
55.05
涨跌幅
-7.77%
成交量
11,888,100 股
成交额
669,615,168 元
换手率
2.59%
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 | 57.70 | 55.05 | 57.70 | 54.88 | -7.77% | 11,888,100 | 669,615,168 | 2.59 |
| 2026-10-13 | 58.49 | 59.69 | 60.02 | 57.58 | -0.42% | 9,074,500 | 533,451,840 | 1.97 |
| 2026-10-12 | 59.15 | 59.94 | 61.57 | 58.33 | +1.32% | 9,107,500 | 550,774,400 | 1.98 |
| 2026-10-09 | 60.98 | 59.16 | 61.19 | 56.30 | -3.25% | 12,069,400 | 699,060,352 | 2.62 |
| 2026-10-08 | 61.53 | 61.15 | 63.10 | 60.54 | -0.62% | 6,102,800 | 377,451,200 | 1.33 |
| 2026-09-30 | 61.90 | 61.53 | 62.50 | 60.97 | -0.03% | 4,548,800 | 280,310,464 | 0.99 |
| 2026-09-29 | 59.99 | 61.55 | 62.28 | 59.61 | +2.40% | 5,565,400 | 340,973,536 | 1.21 |
| 2026-09-28 | 63.10 | 60.11 | 63.60 | 59.69 | -3.14% | 8,479,400 | 517,830,688 | 1.84 |
| 2026-09-24 | 63.80 | 62.06 | 64.29 | 62.00 | -3.33% | 6,051,600 | 380,160,384 | 1.32 |
| 2026-09-23 | 64.73 | 64.20 | 65.00 | 63.71 | -0.73% | 5,007,900 | 321,206,848 | 1.09 |
| 2026-09-22 | 65.31 | 64.67 | 66.40 | 64.50 | +0.23% | 9,656,700 | 632,217,472 | 2.10 |
| 2026-09-21 | 66.00 | 64.52 | 66.30 | 64.00 | -1.29% | 9,372,400 | 607,137,024 | 2.04 |
| 2026-09-18 | 64.99 | 65.36 | 65.44 | 63.76 | +1.97% | 8,417,200 | 544,688,704 | 1.83 |
| 2026-09-17 | 63.50 | 64.10 | 65.20 | 63.35 | -0.06% | 6,150,300 | 394,908,064 | 1.34 |
| 2026-09-16 | 62.53 | 64.14 | 64.85 | 61.90 | +2.69% | 10,835,200 | 688,881,280 | 2.36 |
| 2026-09-15 | 62.00 | 62.46 | 63.59 | 62.00 | -0.11% | 5,827,100 | 365,117,920 | 1.27 |
| 2026-09-14 | 62.30 | 62.53 | 63.90 | 62.10 | -1.15% | 6,814,700 | 428,254,656 | 1.48 |
| 2026-09-11 | 64.56 | 63.26 | 64.83 | 61.93 | -2.83% | 9,853,300 | 620,260,160 | 2.14 |
| 2026-09-10 | 66.63 | 65.10 | 66.73 | 64.86 | -3.50% | 9,057,500 | 593,237,440 | 1.97 |
| 2026-09-09 | 66.08 | 67.46 | 68.70 | 65.88 | +2.62% | 11,926,600 | 806,757,120 | 2.59 |
| 2026-09-08 | 67.99 | 65.74 | 68.60 | 65.40 | -3.20% | 11,045,100 | 735,399,872 | 2.40 |
| 2026-09-07 | 69.00 | 67.91 | 69.23 | 67.22 | -0.86% | 12,453,300 | 845,472,320 | 2.71 |
| 2026-09-04 | 68.10 | 68.50 | 71.53 | 68.01 | +1.54% | 19,343,000 | 1,348,772,096 | 4.21 |
| 2026-09-03 | 65.50 | 67.46 | 68.86 | 65.13 | +5.49% | 19,033,400 | 1,270,869,760 | 4.14 |
| 2026-09-02 | 63.60 | 63.95 | 64.83 | 62.80 | -0.79% | 7,272,800 | 465,433,920 | 1.58 |
| 2026-09-01 | 66.03 | 64.46 | 66.57 | 64.32 | -3.26% | 9,929,700 | 646,821,504 | 2.16 |
| 2026-08-31 | 65.60 | 66.63 | 66.70 | 63.92 | +0.79% | 14,490,000 | 945,819,776 | 3.15 |
| 2026-08-28 | 66.11 | 66.11 | 68.00 | 65.33 | -0.99% | 18,459,500 | 1,228,739,712 | 4.01 |
| 2026-08-27 | 70.94 | 66.77 | 70.94 | 64.92 | -7.71% | 36,136,700 | 2,406,874,112 | 7.86 |
| 2026-08-26 | 74.50 | 72.35 | 75.20 | 72.20 | -2.23% | 10,962,900 | 803,274,240 | 2.38 |
需要全历史数据与程序化访问？
查看 金盘科技 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=sh688676 获取全部历史日线。