凯因科技

sh688687 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）

17.15

涨跌幅

-1.44%

成交量

2,139,600 股

成交额

36,734,928 元

换手率

1.25%

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	17.40	17.15	17.42	17.00	-1.44%	2,139,600	36,734,928	1.25
2026-10-13	17.62	17.40	17.65	17.05	-1.81%	2,982,800	51,785,248	1.74
2026-10-12	18.43	17.72	18.43	17.68	-3.33%	2,646,800	47,441,976	1.55
2026-10-09	18.12	18.33	18.45	17.65	+0.66%	4,019,600	72,198,512	2.35
2026-10-08	19.23	18.21	19.34	18.12	-3.70%	3,900,500	72,341,552	2.28
2026-09-30	18.39	18.91	19.05	18.32	+2.72%	5,290,700	99,937,768	3.10
2026-09-29	18.41	18.41	18.95	18.39	-1.02%	3,724,100	69,210,280	2.18
2026-09-28	18.41	18.60	18.99	18.25	+1.69%	5,018,500	93,432,048	2.94
2026-09-24	18.72	18.29	18.80	18.27	-2.19%	3,308,000	61,092,656	1.94
2026-09-23	18.52	18.70	18.79	18.52	+0.54%	3,424,600	63,951,052	2.00
2026-09-22	18.25	18.60	18.82	18.10	+2.09%	5,043,400	93,314,376	2.95
2026-09-21	17.26	18.22	18.29	17.26	+5.81%	5,042,100	90,649,600	2.95
2026-09-18	16.95	17.22	17.80	16.95	+1.41%	2,642,200	46,085,428	1.55
2026-09-17	16.65	16.98	17.02	16.60	+1.37%	1,520,000	25,713,468	0.89
2026-09-16	16.67	16.75	16.85	16.50	-0.18%	1,694,600	28,281,006	0.99
2026-09-15	17.24	16.78	17.24	16.60	-2.10%	1,424,700	24,032,620	0.83
2026-09-14	16.91	17.14	17.45	16.62	+1.66%	2,154,000	36,895,008	1.26
2026-09-11	17.03	16.86	17.23	16.50	-1.75%	1,717,300	28,826,024	1.00
2026-09-10	17.47	17.16	17.58	17.08	-2.39%	1,372,300	23,626,936	0.80
2026-09-09	17.80	17.58	17.82	17.45	-1.35%	1,572,300	27,680,462	0.92
2026-09-08	17.66	17.82	18.06	17.53	+0.51%	1,860,400	33,058,228	1.09
2026-09-07	17.84	17.73	18.06	17.70	-0.67%	1,544,300	27,526,832	0.90
2026-09-04	17.88	17.85	18.25	17.70	+0.79%	2,149,000	38,793,992	1.26
2026-09-03	18.08	17.71	18.14	17.62	-1.23%	1,697,700	30,240,276	0.99
2026-09-02	18.12	17.93	18.25	17.90	-1.54%	1,506,000	27,144,738	0.88
2026-09-01	17.96	18.21	18.36	17.88	+1.45%	2,197,300	39,973,868	1.29
2026-08-31	18.05	17.95	18.20	17.90	-1.75%	2,520,400	45,418,760	1.47
2026-08-28	18.22	18.27	18.60	18.17	-0.49%	2,477,400	45,524,204	1.45
2026-08-27	18.10	18.36	18.65	18.01	+0.27%	2,829,900	51,689,728	1.66
2026-08-26	18.59	18.31	19.06	18.20	-0.11%	3,538,700	65,620,296	2.07

需要全历史数据与程序化访问？查看凯因科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688687 获取全部历史日线。