迈信林

sh688685 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）

39.12

涨跌幅

+12.35%

成交量

8,549,000 股

成交额

324,596,896 元

换手率

5.82%

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	35.17	39.12	40.53	35.17	+12.35%	8,549,000	324,596,896	5.82
2026-10-13	33.99	34.82	35.24	33.00	+1.40%	3,478,800	120,369,280	2.37
2026-10-12	36.20	34.34	36.20	34.03	-3.92%	3,845,600	133,282,128	2.62
2026-10-09	35.05	35.74	35.88	33.18	+0.42%	6,085,400	210,958,880	4.14
2026-10-08	41.00	35.59	41.20	35.00	-13.43%	9,363,500	344,310,464	6.38
2026-09-30	40.60	41.11	41.94	39.02	+3.55%	13,374,400	542,821,888	9.11
2026-09-29	33.74	39.70	39.70	33.20	+20.01%	8,871,500	332,588,928	6.04
2026-09-28	34.38	33.08	34.38	31.83	-4.17%	4,098,800	134,195,024	2.79
2026-09-24	34.47	34.52	35.79	33.97	-1.00%	3,112,400	108,780,832	2.12
2026-09-23	35.27	34.87	35.36	33.40	-2.19%	4,856,900	166,300,048	3.31
2026-09-22	35.68	35.65	36.17	35.09	+0.91%	3,069,000	109,409,864	2.09
2026-09-21	36.00	35.33	36.93	34.85	-1.86%	4,745,200	169,421,168	3.23
2026-09-18	36.15	36.00	36.28	35.16	+1.61%	2,477,700	88,912,000	1.69
2026-09-17	35.58	35.43	36.53	35.40	-0.76%	2,517,800	90,004,512	1.71
2026-09-16	34.19	35.70	36.00	34.06	+4.36%	2,720,300	96,022,368	1.85
2026-09-15	37.58	34.21	37.58	34.20	-2.51%	3,292,300	115,467,400	2.24
2026-09-14	35.18	35.09	35.33	34.00	-0.26%	2,499,300	86,998,296	1.70
2026-09-11	35.43	35.18	35.97	33.75	-2.20%	3,577,600	124,228,576	2.44
2026-09-10	37.40	35.97	37.40	35.60	-4.82%	3,042,700	111,159,608	2.07
2026-09-09	38.44	37.79	38.89	37.66	-1.74%	1,739,100	66,323,680	1.18
2026-09-08	39.20	38.46	40.13	38.10	-1.23%	2,634,600	102,539,296	1.79
2026-09-07	37.74	38.94	39.32	37.74	+3.18%	3,054,100	118,366,992	2.08
2026-09-04	37.89	37.74	39.28	37.47	+0.91%	3,038,900	117,138,680	2.07
2026-09-03	37.35	37.40	38.10	36.91	-0.45%	2,685,400	100,431,400	1.83
2026-09-02	38.30	37.57	38.30	37.00	-2.24%	3,080,700	116,250,992	2.10
2026-09-01	39.43	38.43	39.58	38.30	-2.54%	2,371,200	91,533,584	1.61
2026-08-31	39.56	39.43	40.15	38.73	+0.33%	2,097,700	82,239,720	1.43
2026-08-28	39.60	39.30	41.15	39.21	-0.51%	3,228,800	129,356,256	2.20
2026-08-27	39.08	39.50	39.95	38.50	+1.13%	2,968,700	116,877,856	2.02
2026-08-26	39.76	39.06	39.78	38.52	-0.99%	2,117,700	82,917,592	1.44

需要全历史数据与程序化访问？查看迈信林日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688685 获取全部历史日线。