卓锦股份
sh688701 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）
8.06
涨跌幅
-4.05%
成交量
2,211,800 股
成交额
18,242,416 元
换手率
1.65%
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 | 8.47 | 8.06 | 8.50 | 7.86 | -4.05% | 2,211,800 | 18,242,416 | 1.65 |
| 2026-10-13 | 8.09 | 8.40 | 8.44 | 7.76 | +2.07% | 2,400,900 | 19,529,600 | 1.79 |
| 2026-10-12 | 8.47 | 8.23 | 8.47 | 8.10 | -2.37% | 1,887,000 | 15,576,868 | 1.41 |
| 2026-10-09 | 8.44 | 8.43 | 8.48 | 7.92 | -0.12% | 2,663,500 | 21,864,136 | 1.98 |
| 2026-10-08 | 8.68 | 8.44 | 8.84 | 8.33 | -2.76% | 2,303,900 | 19,793,168 | 1.72 |
| 2026-09-30 | 8.84 | 8.68 | 9.00 | 8.64 | -1.48% | 2,094,800 | 18,483,328 | 1.56 |
| 2026-09-29 | 8.57 | 8.81 | 8.93 | 8.57 | +2.09% | 2,372,200 | 20,785,408 | 1.77 |
| 2026-09-28 | 8.59 | 8.63 | 8.77 | 8.48 | +0.12% | 2,636,500 | 22,716,516 | 1.96 |
| 2026-09-24 | 8.65 | 8.62 | 8.79 | 8.54 | -0.92% | 2,505,300 | 21,670,042 | 1.87 |
| 2026-09-23 | 8.73 | 8.70 | 8.83 | 8.57 | +0.12% | 1,443,200 | 12,540,877 | 1.07 |
| 2026-09-22 | 8.68 | 8.69 | 8.77 | 8.55 | +0.70% | 1,911,000 | 16,588,362 | 1.42 |
| 2026-09-21 | 8.70 | 8.63 | 8.75 | 8.57 | +0.23% | 1,548,800 | 13,425,954 | 1.15 |
| 2026-09-18 | 8.66 | 8.61 | 8.85 | 8.54 | -0.58% | 1,691,100 | 14,642,194 | 1.26 |
| 2026-09-17 | 8.65 | 8.66 | 8.71 | 8.44 | +0.58% | 2,038,500 | 17,494,472 | 1.52 |
| 2026-09-16 | 8.50 | 8.61 | 8.75 | 8.36 | +1.06% | 2,004,700 | 17,156,568 | 1.49 |
| 2026-09-15 | 8.80 | 8.52 | 8.85 | 8.45 | -3.62% | 2,305,000 | 19,946,640 | 1.72 |
| 2026-09-14 | 8.53 | 8.84 | 8.97 | 8.53 | +1.84% | 2,544,900 | 22,405,616 | 1.90 |
| 2026-09-11 | 8.95 | 8.68 | 9.08 | 8.47 | -3.98% | 3,387,100 | 29,437,308 | 2.52 |
| 2026-09-10 | 9.17 | 9.04 | 9.17 | 8.90 | -1.42% | 2,619,600 | 23,660,012 | 1.95 |
| 2026-09-09 | 9.32 | 9.17 | 9.43 | 9.13 | -1.19% | 1,991,200 | 18,380,196 | 1.48 |
| 2026-09-08 | 9.28 | 9.28 | 9.43 | 9.26 | -0.54% | 2,372,400 | 22,174,012 | 1.77 |
| 2026-09-07 | 9.26 | 9.33 | 9.58 | 9.26 | -0.21% | 2,425,600 | 22,738,300 | 1.81 |
| 2026-09-04 | 9.43 | 9.35 | 9.59 | 9.30 | -0.32% | 2,061,400 | 19,553,812 | 1.54 |
| 2026-09-03 | 9.49 | 9.38 | 9.72 | 9.37 | -1.26% | 2,308,900 | 21,924,676 | 1.72 |
| 2026-09-02 | 9.43 | 9.50 | 9.58 | 9.34 | -0.31% | 2,517,800 | 23,804,768 | 1.88 |
| 2026-09-01 | 9.39 | 9.53 | 9.67 | 9.30 | +1.49% | 3,265,100 | 31,025,558 | 2.43 |
| 2026-08-31 | 9.09 | 9.39 | 9.46 | 9.09 | +1.19% | 3,385,400 | 31,532,560 | 2.52 |
| 2026-08-28 | 9.57 | 9.28 | 9.57 | 9.08 | +0.32% | 3,101,000 | 28,710,330 | 2.31 |
| 2026-08-27 | 9.19 | 9.25 | 9.46 | 8.92 | +1.65% | 4,119,400 | 38,106,852 | 3.07 |
| 2026-08-26 | 8.66 | 9.10 | 9.33 | 8.66 | +4.60% | 3,419,300 | 30,718,828 | 2.55 |
需要全历史数据与程序化访问？
查看 卓锦股份 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=sh688701 获取全部历史日线。