东威科技
sh688700 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）
53.36
涨跌幅
-2.27%
成交量
6,429,300 股
成交额
350,699,424 元
换手率
2.15%
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 | 54.17 | 53.36 | 56.30 | 53.00 | -2.27% | 6,429,300 | 350,699,424 | 2.15 |
| 2026-10-13 | 51.51 | 54.60 | 55.69 | 49.66 | +0.96% | 12,139,100 | 635,019,456 | 4.07 |
| 2026-10-12 | 56.08 | 54.08 | 56.23 | 53.69 | -3.77% | 6,810,700 | 372,531,360 | 2.28 |
| 2026-10-09 | 57.34 | 56.20 | 57.79 | 52.96 | -3.10% | 11,977,200 | 663,784,640 | 4.01 |
| 2026-10-08 | 60.20 | 58.00 | 62.66 | 56.89 | -3.91% | 9,434,000 | 561,555,392 | 3.16 |
| 2026-09-30 | 62.40 | 60.36 | 63.80 | 60.26 | -1.57% | 7,767,600 | 480,077,984 | 2.60 |
| 2026-09-29 | 61.79 | 61.32 | 62.43 | 60.83 | -0.97% | 6,137,400 | 377,511,392 | 2.06 |
| 2026-09-28 | 65.45 | 61.92 | 65.47 | 61.20 | -3.70% | 11,630,200 | 733,912,000 | 3.90 |
| 2026-09-24 | 68.00 | 64.30 | 69.63 | 64.30 | -5.27% | 11,856,200 | 782,343,552 | 3.97 |
| 2026-09-23 | 64.70 | 67.88 | 69.00 | 64.12 | +4.91% | 15,630,200 | 1,054,643,008 | 5.24 |
| 2026-09-22 | 65.35 | 64.70 | 66.66 | 64.48 | +0.03% | 8,948,300 | 585,713,856 | 3.00 |
| 2026-09-21 | 65.84 | 64.68 | 67.00 | 64.35 | -0.77% | 9,507,400 | 620,499,136 | 3.19 |
| 2026-09-18 | 66.00 | 65.18 | 66.36 | 63.96 | +1.04% | 11,423,500 | 745,179,776 | 3.83 |
| 2026-09-17 | 66.60 | 64.51 | 67.60 | 64.45 | -4.10% | 11,752,400 | 771,876,352 | 3.94 |
| 2026-09-16 | 66.10 | 67.27 | 68.15 | 64.66 | +2.37% | 14,903,300 | 992,285,120 | 4.99 |
| 2026-09-15 | 63.28 | 65.71 | 68.18 | 63.00 | +3.79% | 18,435,800 | 1,222,297,984 | 6.18 |
| 2026-09-14 | 62.00 | 63.31 | 64.88 | 60.23 | +0.40% | 14,444,600 | 914,103,936 | 4.84 |
| 2026-09-11 | 62.00 | 63.06 | 63.81 | 60.63 | -1.55% | 15,189,900 | 945,831,296 | 5.09 |
| 2026-09-10 | 64.00 | 64.05 | 66.26 | 62.48 | -0.85% | 15,375,700 | 988,575,360 | 5.15 |
| 2026-09-09 | 61.00 | 64.60 | 65.10 | 61.00 | +6.97% | 19,736,000 | 1,250,118,272 | 6.61 |
| 2026-09-08 | 61.23 | 60.39 | 62.59 | 60.11 | -2.36% | 12,471,100 | 765,287,552 | 4.18 |
| 2026-09-07 | 54.99 | 61.85 | 62.89 | 54.12 | +15.09% | 26,802,900 | 1,604,145,408 | 8.98 |
| 2026-09-04 | 57.00 | 53.74 | 58.18 | 53.00 | -4.87% | 11,093,100 | 611,328,576 | 3.72 |
| 2026-09-03 | 57.90 | 56.49 | 58.13 | 55.50 | -1.40% | 8,392,600 | 474,757,920 | 2.81 |
| 2026-09-02 | 57.00 | 57.29 | 58.60 | 56.94 | -2.58% | 8,827,500 | 507,191,072 | 2.96 |
| 2026-09-01 | 63.51 | 58.81 | 63.91 | 58.61 | -7.73% | 16,291,500 | 980,212,096 | 5.46 |
| 2026-08-31 | 57.76 | 63.74 | 63.87 | 57.51 | +7.69% | 16,250,600 | 995,666,560 | 5.45 |
| 2026-08-28 | 60.76 | 59.19 | 61.49 | 59.09 | -2.58% | 9,080,600 | 546,533,888 | 3.04 |
| 2026-08-27 | 55.83 | 60.76 | 61.20 | 55.42 | +9.54% | 14,512,900 | 860,685,312 | 4.86 |
| 2026-08-26 | 55.80 | 55.47 | 56.05 | 53.57 | +0.60% | 6,218,600 | 342,266,752 | 2.08 |
需要全历史数据与程序化访问？
查看 东威科技 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=sh688700 获取全部历史日线。