佳驰科技

sh688708 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）

37.19

涨跌幅

-0.59%

成交量

1,207,000 股

成交额

45,252,480 元

换手率

0.85%

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	37.16	37.19	38.25	36.56	-0.59%	1,207,000	45,252,480	0.85
2026-10-13	36.41	37.41	37.64	36.09	+1.82%	1,273,000	46,914,056	0.89
2026-10-12	37.29	36.74	37.29	36.41	-1.26%	857,300	31,611,488	0.60
2026-10-09	37.33	37.21	38.10	36.35	-0.83%	1,349,500	50,108,096	0.95
2026-10-08	38.20	37.52	38.77	37.06	-2.04%	1,489,800	56,186,632	1.04
2026-09-30	38.58	38.30	38.99	37.85	-0.23%	963,200	36,891,800	0.67
2026-09-29	38.15	38.39	38.57	37.88	+0.58%	897,900	34,304,844	0.63
2026-09-28	39.41	38.17	40.38	38.12	-3.49%	1,445,400	55,757,488	1.01
2026-09-24	40.76	39.55	40.99	39.51	-2.97%	1,348,000	54,245,064	0.94
2026-09-23	40.62	40.76	41.07	40.32	+0.34%	853,000	34,692,364	0.60
2026-09-22	40.51	40.62	40.88	40.40	+0.27%	1,240,800	50,404,384	0.87
2026-09-21	40.07	40.51	41.16	40.07	+0.90%	1,535,600	62,575,152	1.08
2026-09-18	40.29	40.15	40.60	39.86	+0.00%	1,590,200	63,906,044	1.11
2026-09-17	41.20	40.15	41.59	39.83	-2.07%	1,156,000	46,584,064	0.81
2026-09-16	39.68	41.00	41.16	39.30	+3.17%	1,322,600	53,582,532	0.93
2026-09-15	40.60	39.74	40.70	39.71	-1.44%	1,019,600	40,773,404	0.71
2026-09-14	40.40	40.32	41.26	39.84	-1.85%	1,174,900	47,399,820	0.82
2026-09-11	42.88	41.08	42.88	40.51	-2.70%	2,152,900	88,581,520	1.51
2026-09-10	43.55	42.22	44.27	42.20	-4.00%	2,021,900	86,740,816	1.42
2026-09-09	40.53	43.98	44.99	40.53	+8.11%	4,386,900	188,976,368	3.07
2026-09-08	39.81	40.68	41.26	39.61	+2.34%	1,685,200	68,357,488	1.18
2026-09-07	40.59	39.75	40.83	39.55	-2.07%	1,518,600	60,672,936	1.06
2026-09-04	39.60	40.59	41.50	39.60	+2.22%	2,958,000	120,594,624	2.07
2026-09-03	40.73	39.71	40.73	39.49	-2.31%	1,179,200	47,156,880	0.83
2026-09-02	40.11	40.65	41.70	39.48	+1.35%	2,097,200	85,113,840	1.47
2026-09-01	40.80	40.11	41.12	40.00	-2.46%	1,453,100	58,733,600	1.02
2026-08-31	40.57	41.12	41.30	40.02	+0.93%	1,132,200	46,112,016	0.79
2026-08-28	39.85	40.74	41.50	39.85	+1.57%	1,829,700	75,060,000	1.28
2026-08-27	39.12	40.11	40.55	38.61	-0.12%	2,111,900	83,807,760	1.48
2026-08-26	39.46	40.16	40.59	39.26	+1.29%	1,865,400	74,720,688	1.31

需要全历史数据与程序化访问？查看佳驰科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688708 获取全部历史日线。