锴威特
sh688693 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）
61.79
涨跌幅
-3.57%
成交量
699,200 股
成交额
44,061,008 元
换手率
1.80%
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 | 65.00 | 61.79 | 65.00 | 61.50 | -3.57% | 699,200 | 44,061,008 | 1.80 |
| 2026-10-13 | 62.00 | 64.08 | 65.20 | 60.06 | +0.63% | 1,133,600 | 71,058,456 | 2.91 |
| 2026-10-12 | 66.32 | 63.68 | 66.32 | 63.18 | -2.27% | 1,006,600 | 64,856,492 | 2.59 |
| 2026-10-09 | 69.65 | 65.16 | 69.65 | 60.71 | -2.89% | 1,460,100 | 93,492,368 | 3.75 |
| 2026-10-08 | 71.08 | 67.10 | 71.73 | 66.25 | -4.42% | 990,000 | 67,741,968 | 2.54 |
| 2026-09-30 | 72.99 | 70.20 | 74.39 | 70.00 | -2.86% | 821,100 | 58,535,160 | 2.11 |
| 2026-09-29 | 71.34 | 72.27 | 72.95 | 69.89 | +1.30% | 861,400 | 62,030,952 | 2.21 |
| 2026-09-28 | 76.46 | 71.34 | 76.46 | 70.29 | -6.78% | 1,444,900 | 104,403,232 | 3.71 |
| 2026-09-24 | 78.00 | 76.53 | 79.13 | 76.44 | -3.19% | 1,002,800 | 77,612,384 | 2.58 |
| 2026-09-23 | 78.00 | 79.05 | 79.66 | 76.21 | +2.78% | 1,361,900 | 106,981,152 | 3.50 |
| 2026-09-22 | 78.71 | 76.91 | 79.50 | 76.61 | -1.18% | 1,219,000 | 95,047,600 | 3.13 |
| 2026-09-21 | 80.60 | 77.83 | 80.80 | 77.68 | -2.01% | 1,354,000 | 106,525,568 | 3.48 |
| 2026-09-18 | 77.77 | 79.43 | 79.90 | 76.88 | +3.87% | 2,045,200 | 161,138,896 | 5.26 |
| 2026-09-17 | 76.04 | 76.47 | 78.28 | 75.50 | -0.42% | 1,512,300 | 116,466,728 | 3.89 |
| 2026-09-16 | 72.42 | 76.79 | 77.19 | 72.42 | +4.46% | 1,892,100 | 143,945,328 | 4.86 |
| 2026-09-15 | 72.70 | 73.51 | 74.88 | 72.70 | +0.01% | 882,900 | 65,116,560 | 2.27 |
| 2026-09-14 | 71.31 | 73.50 | 73.88 | 70.46 | +2.25% | 1,115,600 | 81,255,560 | 2.87 |
| 2026-09-11 | 72.99 | 71.88 | 74.30 | 69.00 | -2.52% | 1,425,000 | 101,282,800 | 3.66 |
| 2026-09-10 | 74.66 | 73.74 | 75.09 | 72.90 | -1.29% | 904,800 | 66,939,540 | 2.33 |
| 2026-09-09 | 74.00 | 74.70 | 77.38 | 73.88 | +0.81% | 1,532,400 | 116,046,672 | 3.94 |
| 2026-09-08 | 77.38 | 74.10 | 77.38 | 73.36 | -1.92% | 1,401,700 | 104,310,288 | 3.60 |
| 2026-09-07 | 72.52 | 75.55 | 76.29 | 72.52 | +4.18% | 1,827,800 | 137,394,448 | 4.70 |
| 2026-09-04 | 75.01 | 72.52 | 76.45 | 71.90 | -3.13% | 1,765,300 | 130,437,992 | 4.54 |
| 2026-09-03 | 75.06 | 74.86 | 76.00 | 73.32 | +1.29% | 1,401,700 | 104,624,184 | 3.60 |
| 2026-09-02 | 73.51 | 73.91 | 74.88 | 72.51 | -1.56% | 1,268,200 | 93,332,176 | 3.26 |
| 2026-09-01 | 77.49 | 75.08 | 77.49 | 73.67 | -3.12% | 1,884,900 | 141,225,440 | 4.84 |
| 2026-08-31 | 74.01 | 77.50 | 77.60 | 72.50 | +4.72% | 2,268,300 | 172,043,232 | 5.83 |
| 2026-08-28 | 76.89 | 74.01 | 77.98 | 74.00 | -3.93% | 1,673,400 | 126,908,472 | 4.30 |
| 2026-08-27 | 73.74 | 77.04 | 78.18 | 72.50 | +4.52% | 2,393,100 | 181,892,032 | 6.15 |
| 2026-08-26 | 75.32 | 73.71 | 75.34 | 71.21 | -1.62% | 1,954,000 | 143,220,992 | 5.02 |
需要全历史数据与程序化访问？
查看 锴威特 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=sh688693 获取全部历史日线。