海优新材

sh688680 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）

35.10

涨跌幅

-2.77%

成交量

1,337,700 股

成交额

47,419,928 元

换手率

1.37%

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	36.13	35.10	36.25	35.03	-2.77%	1,337,700	47,419,928	1.37
2026-10-13	36.43	36.10	36.49	34.44	-1.29%	1,657,300	58,951,084	1.70
2026-10-12	38.03	36.57	38.37	36.55	-2.84%	1,699,200	63,145,340	1.74
2026-10-09	38.26	37.64	38.77	36.71	-1.18%	1,730,700	65,022,260	1.77
2026-10-08	38.90	38.09	39.42	38.00	-1.86%	1,497,900	57,895,244	1.54
2026-09-30	38.57	38.81	39.69	38.57	+0.62%	1,351,300	52,797,828	1.38
2026-09-29	38.59	38.57	39.42	38.36	-0.52%	1,655,000	64,164,092	1.70
2026-09-28	39.18	38.77	40.10	37.82	-1.12%	1,930,800	74,676,536	1.98
2026-09-24	38.58	39.21	39.80	37.91	+1.66%	2,686,000	105,328,296	2.75
2026-09-23	38.00	38.57	39.34	37.80	+0.36%	3,031,500	117,010,248	3.11
2026-09-22	36.67	38.43	38.45	36.31	+5.37%	2,922,800	109,896,016	3.00
2026-09-21	34.37	36.47	36.65	34.27	+7.26%	3,009,500	107,809,056	3.08
2026-09-18	33.55	34.00	34.00	33.15	+2.66%	1,110,400	37,526,924	1.14
2026-09-17	32.23	33.12	33.28	31.89	+2.44%	1,272,400	41,574,016	1.30
2026-09-16	31.90	32.33	32.63	31.21	+1.63%	1,141,600	36,423,448	1.17
2026-09-15	31.60	31.81	32.75	31.18	+0.66%	1,142,800	36,454,664	1.17
2026-09-14	31.20	31.60	31.80	30.56	+1.84%	864,800	27,166,362	0.89
2026-09-11	31.93	31.03	31.94	30.48	-2.79%	1,326,500	41,022,052	1.36
2026-09-10	32.00	31.92	32.38	31.72	-1.18%	677,500	21,661,816	0.69
2026-09-09	32.78	32.30	33.19	32.21	-1.01%	733,000	23,904,276	0.75
2026-09-08	32.86	32.63	32.98	32.49	-0.97%	671,300	21,961,920	0.69
2026-09-07	32.30	32.95	33.09	32.28	+1.95%	947,800	31,093,296	0.97
2026-09-04	32.83	32.32	33.58	32.21	-1.73%	1,061,000	34,970,132	1.09
2026-09-03	33.00	32.89	33.31	32.62	+0.09%	1,356,300	44,741,356	1.39
2026-09-02	32.83	32.86	33.24	31.99	-0.84%	2,122,900	69,135,440	2.18
2026-09-01	33.77	33.14	33.90	32.81	-2.01%	1,487,400	49,428,312	1.52
2026-08-31	35.01	33.82	36.29	33.71	-4.46%	2,435,600	83,150,272	2.50
2026-08-28	35.01	35.40	36.96	34.71	+6.15%	3,614,700	129,604,928	3.70
2026-08-27	33.53	33.35	33.68	32.92	-0.98%	1,128,100	37,572,040	1.16
2026-08-26	33.78	33.68	34.39	33.55	-0.30%	808,600	27,441,596	0.83

需要全历史数据与程序化访问？查看海优新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688680 获取全部历史日线。