极米科技
sh688696 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）
85.72
涨跌幅
+2.28%
成交量
1,575,900 股
成交额
136,128,720 元
换手率
2.25%
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 | 84.86 | 85.72 | 88.00 | 82.33 | +2.28% | 1,575,900 | 136,128,720 | 2.25 |
| 2026-10-13 | 83.07 | 83.81 | 84.86 | 81.83 | -1.24% | 986,100 | 82,438,784 | 1.41 |
| 2026-10-12 | 83.66 | 84.86 | 86.30 | 82.22 | +2.45% | 1,229,000 | 104,417,320 | 1.76 |
| 2026-10-09 | 80.00 | 82.83 | 83.29 | 78.18 | +4.62% | 1,230,000 | 99,368,592 | 1.76 |
| 2026-10-08 | 85.23 | 79.17 | 85.66 | 78.43 | -6.63% | 1,959,200 | 159,427,472 | 2.80 |
| 2026-09-30 | 81.10 | 84.79 | 86.86 | 81.10 | +4.68% | 1,891,400 | 160,531,600 | 2.70 |
| 2026-09-29 | 81.46 | 81.00 | 81.98 | 80.51 | -0.07% | 430,500 | 35,042,012 | 0.61 |
| 2026-09-28 | 83.00 | 81.06 | 84.88 | 80.70 | -3.02% | 1,222,700 | 100,540,744 | 1.75 |
| 2026-09-24 | 87.59 | 83.58 | 87.59 | 83.42 | -3.61% | 939,300 | 79,684,720 | 1.34 |
| 2026-09-23 | 90.20 | 86.71 | 90.20 | 85.88 | -2.30% | 1,048,200 | 91,390,480 | 1.50 |
| 2026-09-22 | 86.75 | 88.75 | 90.77 | 86.47 | +4.68% | 1,828,400 | 162,651,376 | 2.61 |
| 2026-09-21 | 84.30 | 84.78 | 85.82 | 83.00 | +1.12% | 781,500 | 66,291,936 | 1.12 |
| 2026-09-18 | 84.92 | 83.84 | 85.00 | 83.52 | +0.31% | 685,100 | 57,587,432 | 0.98 |
| 2026-09-17 | 85.51 | 83.58 | 85.89 | 82.64 | -2.27% | 1,209,100 | 101,434,528 | 1.73 |
| 2026-09-16 | 86.54 | 85.52 | 86.54 | 83.00 | -1.08% | 956,400 | 81,414,832 | 1.37 |
| 2026-09-15 | 88.01 | 86.45 | 88.01 | 85.10 | +0.17% | 816,900 | 70,302,856 | 1.17 |
| 2026-09-14 | 86.73 | 86.30 | 86.85 | 85.15 | -1.26% | 875,900 | 75,254,656 | 1.25 |
| 2026-09-11 | 86.29 | 87.40 | 88.00 | 85.00 | +0.28% | 703,300 | 60,637,448 | 1.00 |
| 2026-09-10 | 86.00 | 87.16 | 88.26 | 85.24 | +0.65% | 1,043,300 | 90,990,736 | 1.49 |
| 2026-09-09 | 89.30 | 86.60 | 89.30 | 86.06 | -2.97% | 873,200 | 76,245,968 | 1.25 |
| 2026-09-08 | 89.92 | 89.25 | 90.57 | 86.66 | -0.97% | 2,383,700 | 210,773,312 | 3.40 |
| 2026-09-07 | 84.94 | 90.12 | 91.88 | 84.00 | +7.39% | 3,081,800 | 275,093,760 | 4.40 |
| 2026-09-04 | 84.15 | 83.92 | 86.28 | 82.60 | -0.91% | 1,293,800 | 109,656,576 | 1.85 |
| 2026-09-03 | 85.09 | 84.69 | 86.60 | 83.80 | +1.18% | 1,435,000 | 121,967,480 | 2.05 |
| 2026-09-02 | 83.30 | 83.70 | 85.52 | 80.80 | +0.48% | 2,354,100 | 196,755,744 | 3.36 |
| 2026-09-01 | 75.69 | 83.30 | 86.45 | 75.15 | +10.40% | 4,074,700 | 333,028,256 | 5.82 |
| 2026-08-31 | 71.92 | 75.45 | 76.34 | 71.51 | +8.86% | 1,991,900 | 148,311,552 | 2.84 |
| 2026-08-28 | 69.30 | 69.31 | 70.60 | 69.00 | -0.56% | 425,800 | 29,802,686 | 0.61 |
| 2026-08-27 | 69.36 | 69.70 | 70.26 | 68.88 | -0.58% | 386,100 | 26,846,054 | 0.55 |
| 2026-08-26 | 70.16 | 70.11 | 70.90 | 69.35 | +0.57% | 418,800 | 29,443,990 | 0.60 |
需要全历史数据与程序化访问？
查看 极米科技 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=sh688696 获取全部历史日线。