盛科通信
sh688702 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）
248.98
涨跌幅
-1.83%
成交量
4,172,300 股
成交额
1,054,541,376 元
换手率
2.00%
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 | 254.98 | 248.98 | 261.00 | 247.01 | -1.83% | 4,172,300 | 1,054,541,376 | 2.00 |
| 2026-10-13 | 242.80 | 253.62 | 257.00 | 238.03 | -0.54% | 5,906,200 | 1,465,117,568 | 2.83 |
| 2026-10-12 | 263.00 | 255.00 | 268.88 | 253.00 | -3.81% | 5,227,700 | 1,361,687,936 | 2.50 |
| 2026-10-09 | 266.85 | 265.10 | 268.05 | 246.80 | -1.32% | 6,919,900 | 1,789,148,032 | 3.31 |
| 2026-10-08 | 289.62 | 268.64 | 289.63 | 265.50 | -5.71% | 6,276,400 | 1,724,521,344 | 3.00 |
| 2026-09-30 | 309.25 | 284.91 | 310.00 | 284.02 | -6.36% | 7,554,300 | 2,193,895,936 | 3.61 |
| 2026-09-29 | 308.52 | 304.26 | 312.99 | 298.88 | -1.13% | 4,656,100 | 1,418,004,480 | 2.23 |
| 2026-09-28 | 323.00 | 307.73 | 326.87 | 306.02 | -6.32% | 6,014,700 | 1,889,218,944 | 2.88 |
| 2026-09-24 | 330.00 | 328.50 | 339.80 | 328.30 | -1.94% | 6,198,300 | 2,068,068,608 | 2.97 |
| 2026-09-23 | 328.00 | 335.00 | 349.00 | 323.89 | +2.13% | 9,165,500 | 3,095,329,792 | 4.38 |
| 2026-09-22 | 333.91 | 328.00 | 341.00 | 327.00 | +0.31% | 6,155,600 | 2,052,330,240 | 2.94 |
| 2026-09-21 | 337.10 | 327.00 | 342.10 | 325.01 | -2.33% | 7,269,700 | 2,408,118,784 | 3.48 |
| 2026-09-18 | 323.00 | 334.80 | 346.50 | 317.07 | +5.54% | 9,589,100 | 3,185,561,088 | 4.59 |
| 2026-09-17 | 314.99 | 317.23 | 324.00 | 314.99 | -0.40% | 4,687,200 | 1,494,230,400 | 2.24 |
| 2026-09-16 | 307.70 | 318.50 | 322.28 | 301.44 | +3.98% | 6,873,400 | 2,161,613,568 | 3.29 |
| 2026-09-15 | 300.89 | 306.30 | 318.34 | 298.28 | +1.80% | 6,755,100 | 2,088,937,216 | 3.23 |
| 2026-09-14 | 295.00 | 300.88 | 304.22 | 292.28 | -0.21% | 5,452,900 | 1,632,661,504 | 2.61 |
| 2026-09-11 | 309.00 | 301.50 | 309.00 | 290.00 | -1.79% | 6,542,900 | 1,948,067,968 | 3.13 |
| 2026-09-10 | 309.57 | 307.00 | 314.99 | 304.99 | -1.95% | 4,763,300 | 1,468,817,664 | 2.28 |
| 2026-09-09 | 318.00 | 313.11 | 326.99 | 310.24 | -0.65% | 4,851,800 | 1,535,596,416 | 2.39 |
| 2026-09-08 | 323.00 | 315.15 | 326.47 | 311.14 | -2.82% | 6,894,500 | 2,196,763,136 | 3.40 |
| 2026-09-07 | 325.00 | 324.30 | 329.66 | 315.44 | -0.15% | 7,924,400 | 2,562,045,952 | 3.90 |
| 2026-09-04 | 353.94 | 324.80 | 355.00 | 320.50 | -6.40% | 8,313,600 | 2,772,377,600 | 4.10 |
| 2026-09-03 | 367.00 | 347.01 | 369.00 | 337.00 | -4.25% | 6,813,100 | 2,371,435,776 | 3.36 |
| 2026-09-02 | 359.65 | 362.41 | 369.99 | 354.28 | -1.84% | 4,553,800 | 1,649,424,000 | 2.24 |
| 2026-09-01 | 383.00 | 369.22 | 388.79 | 367.58 | -5.33% | 4,940,400 | 1,856,348,032 | 2.43 |
| 2026-08-31 | 350.07 | 390.00 | 390.00 | 345.00 | +6.82% | 7,524,000 | 2,797,760,256 | 3.71 |
| 2026-08-28 | 373.00 | 365.10 | 392.00 | 363.01 | -4.02% | 5,834,400 | 2,202,674,432 | 2.87 |
| 2026-08-27 | 382.00 | 380.40 | 384.93 | 364.00 | +3.04% | 7,006,200 | 2,636,111,616 | 3.45 |
| 2026-08-26 | 356.40 | 369.16 | 377.94 | 352.49 | +3.73% | 6,011,800 | 2,206,023,168 | 2.96 |
需要全历史数据与程序化访问？
查看 盛科通信 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=sh688702 获取全部历史日线。