通源环境

sh688679 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）

33.95

涨跌幅

-1.11%

成交量

1,523,200 股

成交额

52,008,848 元

换手率

1.16%

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	33.99	33.95	34.89	33.49	-1.11%	1,523,200	52,008,848	1.16
2026-10-13	33.50	34.33	34.66	31.72	-0.09%	2,420,000	80,218,352	1.84
2026-10-12	35.55	34.36	35.73	33.78	-4.08%	1,898,600	65,263,504	1.44
2026-10-09	36.71	35.82	37.51	33.82	-2.42%	2,667,600	94,033,616	2.03
2026-10-08	38.30	36.71	39.52	36.55	-4.15%	2,429,400	92,062,608	1.84
2026-09-30	39.10	38.30	39.60	38.22	-1.52%	1,388,100	53,776,288	1.05
2026-09-29	37.95	38.89	39.99	37.69	+2.50%	2,421,600	94,609,192	1.84
2026-09-28	39.60	37.94	40.06	37.50	-4.19%	2,968,600	113,831,456	2.25
2026-09-24	41.60	39.60	41.95	39.50	-5.26%	3,564,800	144,283,040	2.71
2026-09-23	40.99	41.80	42.69	40.17	+3.39%	4,376,200	182,919,584	3.32
2026-09-22	40.70	40.43	41.71	40.01	-0.32%	2,866,900	117,159,256	2.18
2026-09-21	43.00	40.56	43.07	40.34	-4.72%	4,202,400	174,398,464	3.19
2026-09-18	42.00	42.57	43.78	41.43	+1.57%	4,485,200	189,883,936	3.41
2026-09-17	41.80	41.91	43.79	41.10	-0.24%	4,588,900	195,432,960	3.48
2026-09-16	42.52	42.01	42.74	41.04	+0.36%	2,600,300	108,693,528	1.97
2026-09-15	43.37	41.86	44.32	41.41	-3.48%	4,108,700	175,000,256	3.12
2026-09-14	41.80	43.37	44.95	39.51	+5.32%	6,837,900	294,589,376	5.19
2026-09-11	40.60	41.18	43.20	38.88	-0.46%	4,521,700	184,723,232	3.43
2026-09-10	41.85	41.37	42.42	40.80	-1.50%	2,051,800	84,885,288	1.56
2026-09-09	41.82	42.00	44.42	41.17	+1.25%	4,401,000	188,174,688	3.34
2026-09-08	43.42	41.48	43.42	40.45	-2.63%	4,127,900	170,723,152	3.13
2026-09-07	41.20	42.60	43.11	40.55	+3.27%	3,554,000	149,898,112	2.70
2026-09-04	43.45	41.25	44.44	40.69	-5.19%	4,268,500	181,481,872	3.24
2026-09-03	43.03	43.51	44.30	41.20	+3.13%	4,473,400	192,230,432	3.40
2026-09-02	42.24	42.19	43.13	40.87	-1.12%	3,858,900	162,383,776	2.93
2026-09-01	43.15	42.67	43.92	42.21	-0.09%	5,101,100	219,208,416	3.87
2026-08-31	37.93	42.71	43.70	37.80	+10.39%	7,370,900	306,796,384	5.60
2026-08-28	40.18	38.69	40.85	38.11	-2.30%	3,682,000	144,515,792	2.80
2026-08-27	38.91	39.60	39.75	37.95	+2.56%	4,401,700	172,324,192	3.34
2026-08-26	39.67	38.61	40.18	38.20	-1.51%	3,951,500	154,735,472	3.00

需要全历史数据与程序化访问？查看通源环境日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688679 获取全部历史日线。