科汇股份

sh688681 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）

14.58

涨跌幅

-4.71%

成交量

1,637,600 股

成交额

24,321,252 元

换手率

1.56%

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	15.24	14.58	15.30	14.48	-4.71%	1,637,600	24,321,252	1.56
2026-10-13	15.10	15.30	15.35	14.50	+1.32%	1,956,200	29,177,756	1.87
2026-10-12	15.52	15.10	15.62	15.00	-1.44%	1,717,200	26,153,604	1.64
2026-10-09	15.21	15.32	15.38	14.74	-0.26%	1,711,900	25,768,188	1.64
2026-10-08	15.67	15.36	15.70	15.20	-0.84%	1,537,200	23,737,116	1.47
2026-09-30	15.77	15.49	15.81	15.47	-1.15%	1,122,200	17,508,992	1.07
2026-09-29	15.42	15.67	15.70	15.27	+1.82%	1,531,200	23,852,048	1.46
2026-09-28	15.56	15.39	15.60	15.20	-0.77%	2,061,000	31,725,868	1.97
2026-09-24	15.47	15.51	15.69	15.40	+0.00%	1,433,300	22,292,644	1.37
2026-09-23	15.49	15.51	15.61	15.29	-0.06%	1,388,800	21,477,972	1.33
2026-09-22	15.39	15.52	15.72	15.24	+1.77%	2,111,300	32,740,080	2.02
2026-09-21	15.15	15.25	15.40	14.77	+1.94%	1,407,000	21,388,562	1.34
2026-09-18	14.92	14.96	15.31	14.90	+0.67%	2,084,400	31,527,068	1.99
2026-09-17	14.71	14.86	14.95	14.56	+0.07%	1,368,600	20,165,912	1.31
2026-09-16	14.44	14.85	14.96	14.30	+2.84%	2,368,100	34,799,396	2.26
2026-09-15	15.00	14.44	15.14	14.44	-4.05%	1,656,000	24,306,480	1.58
2026-09-14	14.69	15.05	15.32	14.56	+0.94%	2,111,700	31,685,574	2.02
2026-09-11	15.26	14.91	15.27	14.51	-3.06%	2,984,900	44,106,736	2.85
2026-09-10	15.63	15.38	15.70	15.24	-2.04%	2,015,000	30,999,382	1.93
2026-09-09	15.85	15.70	15.91	15.45	-1.32%	2,547,100	39,792,180	2.43
2026-09-08	15.89	15.91	15.96	15.75	-0.13%	1,208,900	19,178,312	1.16
2026-09-07	16.07	15.93	16.23	15.80	-0.87%	1,785,500	28,573,480	1.71
2026-09-04	16.12	16.07	16.40	15.92	-0.31%	1,306,200	21,163,380	1.25
2026-09-03	16.46	16.12	16.79	16.05	-2.07%	1,919,800	31,290,860	1.83
2026-09-02	16.58	16.46	16.59	16.17	-0.72%	1,861,500	30,561,556	1.78
2026-09-01	16.85	16.58	16.90	16.50	-1.43%	2,458,100	40,929,048	2.35
2026-08-31	16.71	16.82	16.84	16.36	-0.59%	2,856,500	47,353,272	2.73
2026-08-28	16.91	16.92	17.10	16.83	-0.18%	1,146,800	19,458,284	1.10
2026-08-27	16.94	16.95	17.02	16.70	-0.06%	1,074,500	18,154,588	1.03
2026-08-26	17.22	16.96	17.22	16.84	-1.28%	1,055,800	17,969,328	1.01

需要全历史数据与程序化访问？查看科汇股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688681 获取全部历史日线。