奥普特
sh688686 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）
111.46
涨跌幅
-3.76%
成交量
922,200 股
成交额
104,393,432 元
换手率
0.75%
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 | 115.07 | 111.46 | 116.20 | 111.09 | -3.76% | 922,200 | 104,393,432 | 0.75 |
| 2026-10-13 | 112.51 | 115.81 | 117.44 | 107.74 | +0.31% | 1,474,400 | 165,904,464 | 1.21 |
| 2026-10-12 | 119.95 | 115.45 | 119.95 | 114.00 | -3.88% | 1,836,800 | 213,129,280 | 1.50 |
| 2026-10-09 | 123.00 | 120.11 | 123.51 | 113.35 | -2.86% | 1,766,900 | 208,846,000 | 1.45 |
| 2026-10-08 | 127.98 | 123.64 | 129.00 | 122.73 | -3.71% | 992,000 | 124,363,648 | 0.81 |
| 2026-09-30 | 130.74 | 128.40 | 132.49 | 128.10 | -2.09% | 635,300 | 82,586,280 | 0.52 |
| 2026-09-29 | 131.60 | 131.14 | 132.20 | 127.89 | +0.87% | 933,700 | 121,533,352 | 0.76 |
| 2026-09-28 | 136.63 | 130.01 | 137.32 | 127.88 | -4.61% | 1,471,200 | 192,656,064 | 1.20 |
| 2026-09-24 | 140.00 | 136.30 | 141.89 | 136.20 | -3.87% | 914,300 | 126,609,248 | 0.75 |
| 2026-09-23 | 140.68 | 141.79 | 143.39 | 140.24 | +0.45% | 917,100 | 130,301,392 | 0.75 |
| 2026-09-22 | 142.00 | 141.15 | 145.68 | 140.13 | +0.32% | 1,338,600 | 191,662,160 | 1.10 |
| 2026-09-21 | 142.44 | 140.70 | 145.10 | 139.33 | -2.16% | 1,816,500 | 257,251,184 | 1.49 |
| 2026-09-18 | 142.94 | 143.80 | 146.60 | 138.88 | +1.07% | 1,674,100 | 238,903,120 | 1.37 |
| 2026-09-17 | 140.50 | 142.28 | 146.29 | 140.50 | +0.68% | 1,171,700 | 168,079,968 | 0.96 |
| 2026-09-16 | 143.22 | 141.32 | 144.22 | 139.00 | +0.50% | 1,215,200 | 171,826,176 | 0.99 |
| 2026-09-15 | 138.80 | 140.62 | 143.00 | 137.81 | +1.09% | 1,573,900 | 220,738,448 | 1.29 |
| 2026-09-14 | 135.00 | 139.10 | 142.00 | 132.20 | +1.50% | 1,737,200 | 238,028,144 | 1.42 |
| 2026-09-11 | 138.25 | 137.05 | 140.05 | 134.00 | -2.58% | 1,916,800 | 262,295,568 | 1.57 |
| 2026-09-10 | 142.51 | 140.68 | 145.20 | 139.76 | -2.02% | 1,550,500 | 220,346,000 | 1.27 |
| 2026-09-09 | 145.95 | 143.58 | 150.00 | 142.60 | -1.66% | 1,589,600 | 231,275,216 | 1.30 |
| 2026-09-08 | 151.98 | 146.01 | 153.00 | 145.50 | -4.05% | 1,774,800 | 262,571,728 | 1.45 |
| 2026-09-07 | 144.56 | 152.18 | 157.42 | 144.56 | +6.62% | 2,530,900 | 386,811,744 | 2.07 |
| 2026-09-04 | 149.90 | 142.73 | 151.97 | 141.56 | -4.01% | 1,796,800 | 261,837,696 | 1.47 |
| 2026-09-03 | 148.90 | 148.70 | 152.88 | 146.09 | +0.03% | 1,663,900 | 246,855,680 | 1.36 |
| 2026-09-02 | 148.51 | 148.65 | 156.66 | 146.65 | -1.91% | 2,349,600 | 355,933,152 | 1.92 |
| 2026-09-01 | 152.00 | 151.54 | 156.65 | 148.50 | +0.93% | 2,841,400 | 433,550,784 | 2.32 |
| 2026-08-31 | 135.15 | 150.15 | 150.98 | 133.80 | +10.40% | 2,992,800 | 436,048,512 | 2.45 |
| 2026-08-28 | 135.02 | 136.00 | 146.00 | 135.02 | -0.77% | 2,166,000 | 301,602,528 | 1.77 |
| 2026-08-27 | 132.00 | 137.05 | 137.18 | 128.80 | +4.19% | 2,219,600 | 297,266,816 | 1.82 |
| 2026-08-26 | 127.36 | 131.54 | 131.60 | 123.50 | +3.29% | 2,840,500 | 363,536,768 | 2.32 |
需要全历史数据与程序化访问？
查看 奥普特 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=sh688686 获取全部历史日线。