振华新材

sh688707 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）

10.53

涨跌幅

-2.50%

成交量

7,156,800 股

成交额

76,522,808 元

换手率

1.41%

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	10.77	10.53	11.06	10.51	-2.50%	7,156,800	76,522,808	1.41
2026-10-13	10.90	10.80	11.05	10.45	-1.64%	9,923,700	106,244,456	1.95
2026-10-12	11.13	10.98	11.48	10.96	-1.61%	10,739,100	120,033,224	2.11
2026-10-09	11.01	11.16	11.42	10.89	+0.36%	17,953,700	200,133,664	3.53
2026-10-08	10.85	11.12	11.38	10.70	+3.15%	18,280,700	204,182,496	3.59
2026-09-30	10.35	10.78	11.07	10.24	+4.76%	15,315,000	163,973,392	3.01
2026-09-29	9.80	10.29	10.34	9.80	+4.47%	7,809,000	79,637,176	1.53
2026-09-28	10.09	9.85	10.10	9.73	-2.38%	4,596,600	45,261,716	0.90
2026-09-24	10.30	10.09	10.32	10.08	-1.85%	3,357,200	34,105,824	0.66
2026-09-23	10.29	10.28	10.33	10.15	+0.39%	2,641,800	27,123,732	0.52
2026-09-22	10.30	10.24	10.40	10.24	-0.29%	4,257,100	43,937,724	0.84
2026-09-21	10.26	10.27	10.33	10.19	+0.20%	4,203,200	43,089,752	0.83
2026-09-18	10.06	10.25	10.25	10.06	+2.19%	3,309,400	33,728,016	0.65
2026-09-17	10.16	10.03	10.25	10.00	-1.67%	3,406,600	34,343,732	0.67
2026-09-16	10.06	10.20	10.29	9.89	+1.39%	4,694,900	47,464,952	0.92
2026-09-15	10.04	10.06	10.32	10.02	-0.10%	4,845,200	49,283,640	0.95
2026-09-14	9.85	10.07	10.18	9.85	+0.70%	4,231,000	42,572,332	0.83
2026-09-11	10.11	10.00	10.11	9.76	-1.48%	5,914,000	58,562,136	1.16
2026-09-10	10.33	10.15	10.33	10.13	-2.40%	4,125,100	42,019,904	0.81
2026-09-09	10.41	10.40	10.50	10.28	-0.38%	4,718,300	49,081,844	0.93
2026-09-08	10.40	10.44	10.46	10.31	+0.29%	4,907,700	50,960,204	0.96
2026-09-07	10.35	10.41	10.47	10.20	+1.17%	5,727,800	59,282,828	1.13
2026-09-04	10.40	10.29	10.65	10.23	-0.10%	7,126,000	74,489,728	1.40
2026-09-03	10.45	10.30	10.56	10.29	-0.96%	4,440,300	46,206,604	0.87
2026-09-02	10.42	10.40	10.49	10.23	-1.23%	6,419,800	66,444,480	1.26
2026-09-01	10.46	10.53	10.59	10.37	+0.77%	5,385,400	56,504,532	1.06
2026-08-31	10.66	10.45	10.68	10.30	-2.06%	6,430,200	67,111,792	1.26
2026-08-28	10.52	10.67	10.74	10.45	+1.81%	6,860,000	72,979,456	1.35
2026-08-27	10.58	10.48	10.59	10.28	-0.95%	6,858,300	71,436,744	1.35
2026-08-26	10.39	10.58	10.69	10.36	+1.83%	7,189,800	75,891,936	1.41

需要全历史数据与程序化访问？查看振华新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688707 获取全部历史日线。