达梦数据
sh688692 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）
173.50
涨跌幅
-4.20%
成交量
747,900 股
成交额
131,825,392 元
换手率
1.01%
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 | 181.00 | 173.50 | 181.00 | 172.90 | -4.20% | 747,900 | 131,825,392 | 1.01 |
| 2026-10-13 | 181.00 | 181.11 | 182.59 | 177.40 | -1.28% | 731,100 | 131,469,064 | 0.99 |
| 2026-10-12 | 185.60 | 183.46 | 186.99 | 182.66 | -2.20% | 704,300 | 129,605,920 | 0.95 |
| 2026-10-09 | 175.00 | 187.59 | 188.80 | 174.62 | +6.77% | 1,353,500 | 246,159,280 | 1.82 |
| 2026-10-08 | 182.60 | 175.70 | 183.21 | 174.87 | -3.84% | 899,500 | 160,713,504 | 1.21 |
| 2026-09-30 | 188.00 | 182.72 | 189.80 | 180.90 | -2.77% | 983,200 | 181,146,688 | 1.33 |
| 2026-09-29 | 192.89 | 187.92 | 194.84 | 187.80 | -2.57% | 978,100 | 184,898,816 | 1.32 |
| 2026-09-28 | 201.11 | 192.88 | 202.90 | 192.45 | -4.88% | 911,500 | 178,905,968 | 1.23 |
| 2026-09-24 | 205.01 | 202.77 | 206.24 | 201.82 | -1.86% | 633,000 | 128,541,368 | 0.85 |
| 2026-09-23 | 208.01 | 206.62 | 209.44 | 206.30 | -1.55% | 635,700 | 131,802,840 | 0.86 |
| 2026-09-22 | 206.00 | 209.87 | 212.33 | 205.32 | +2.42% | 1,363,400 | 285,648,416 | 1.84 |
| 2026-09-21 | 204.55 | 204.91 | 205.49 | 203.05 | +0.79% | 768,400 | 156,969,312 | 1.04 |
| 2026-09-18 | 203.88 | 203.30 | 205.55 | 202.20 | +0.45% | 1,041,500 | 211,766,592 | 1.40 |
| 2026-09-17 | 206.11 | 202.38 | 208.50 | 202.30 | -2.26% | 715,900 | 146,332,816 | 0.97 |
| 2026-09-16 | 205.13 | 207.05 | 208.60 | 203.66 | +0.36% | 658,700 | 136,161,248 | 0.89 |
| 2026-09-15 | 204.11 | 206.30 | 208.47 | 204.11 | +0.84% | 598,200 | 123,702,504 | 0.81 |
| 2026-09-14 | 203.43 | 204.58 | 205.41 | 201.11 | +0.57% | 483,600 | 98,311,288 | 0.65 |
| 2026-09-11 | 206.21 | 203.42 | 207.88 | 202.18 | -2.46% | 806,000 | 164,160,800 | 1.09 |
| 2026-09-10 | 206.06 | 208.56 | 208.80 | 205.55 | +0.18% | 450,100 | 93,290,376 | 0.61 |
| 2026-09-09 | 209.00 | 208.18 | 209.98 | 206.28 | -0.42% | 606,600 | 126,158,704 | 0.82 |
| 2026-09-08 | 212.66 | 209.05 | 213.97 | 208.91 | -1.76% | 800,700 | 168,465,392 | 1.08 |
| 2026-09-07 | 213.50 | 212.80 | 215.00 | 209.80 | -0.25% | 1,137,600 | 240,751,184 | 1.53 |
| 2026-09-04 | 213.60 | 213.33 | 220.10 | 212.20 | +1.39% | 1,769,500 | 383,031,744 | 2.39 |
| 2026-09-03 | 215.50 | 210.41 | 215.66 | 208.68 | +1.55% | 860,200 | 181,833,968 | 1.16 |
| 2026-09-02 | 210.00 | 207.20 | 210.06 | 206.65 | -2.35% | 925,200 | 192,217,328 | 1.25 |
| 2026-09-01 | 216.44 | 212.18 | 217.50 | 211.01 | -1.92% | 1,293,700 | 274,885,248 | 1.74 |
| 2026-08-31 | 212.50 | 216.33 | 216.67 | 209.38 | +0.37% | 1,383,700 | 295,350,080 | 1.87 |
| 2026-08-28 | 217.20 | 215.53 | 222.96 | 215.31 | +0.08% | 1,242,700 | 271,549,472 | 1.68 |
| 2026-08-27 | 216.00 | 215.35 | 216.00 | 210.13 | +0.00% | 1,323,700 | 281,799,136 | 1.78 |
| 2026-08-26 | 224.00 | 215.35 | 224.00 | 212.12 | -9.33% | 2,281,600 | 496,222,464 | 3.08 |
需要全历史数据与程序化访问？
查看 达梦数据 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=sh688692 获取全部历史日线。