益诺思
sh688710 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）
91.53
涨跌幅
-4.37%
成交量
2,449,200 股
成交额
226,529,728 元
换手率
2.65%
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 | 94.91 | 91.53 | 95.39 | 90.15 | -4.37% | 2,449,200 | 226,529,728 | 2.65 |
| 2026-10-13 | 94.85 | 95.71 | 96.80 | 89.39 | -1.65% | 3,295,600 | 306,587,616 | 3.56 |
| 2026-10-12 | 99.60 | 97.32 | 103.95 | 96.50 | -2.48% | 3,240,400 | 323,261,152 | 3.50 |
| 2026-10-09 | 106.67 | 99.80 | 108.00 | 95.01 | -6.91% | 5,319,200 | 530,767,904 | 5.75 |
| 2026-10-08 | 102.58 | 107.21 | 112.00 | 99.18 | +1.91% | 5,172,200 | 550,239,104 | 5.59 |
| 2026-09-30 | 99.05 | 105.20 | 107.99 | 95.31 | +8.68% | 5,605,300 | 572,886,528 | 6.06 |
| 2026-09-29 | 94.48 | 96.80 | 103.91 | 94.17 | +1.84% | 3,402,400 | 336,053,696 | 3.68 |
| 2026-09-28 | 96.00 | 95.05 | 97.97 | 94.06 | -0.99% | 3,166,300 | 304,135,936 | 3.42 |
| 2026-09-24 | 101.97 | 96.00 | 102.97 | 96.00 | -8.37% | 4,986,300 | 490,655,104 | 5.39 |
| 2026-09-23 | 92.05 | 104.77 | 105.50 | 92.05 | +14.42% | 6,916,600 | 699,425,856 | 7.48 |
| 2026-09-22 | 95.00 | 91.57 | 98.47 | 90.30 | -4.22% | 3,515,900 | 330,655,744 | 3.80 |
| 2026-09-21 | 94.90 | 95.60 | 97.00 | 93.02 | +0.72% | 2,987,300 | 284,619,392 | 3.23 |
| 2026-09-18 | 91.48 | 94.92 | 95.20 | 89.25 | +5.24% | 3,186,300 | 296,220,416 | 3.45 |
| 2026-09-17 | 88.10 | 90.19 | 92.70 | 87.43 | +0.91% | 1,968,700 | 177,941,776 | 2.13 |
| 2026-09-16 | 86.50 | 89.38 | 90.24 | 84.53 | +4.96% | 2,788,800 | 246,427,360 | 3.02 |
| 2026-09-15 | 86.70 | 85.16 | 87.96 | 84.88 | -2.45% | 1,819,600 | 156,856,224 | 1.97 |
| 2026-09-14 | 82.00 | 87.30 | 87.93 | 80.19 | +5.23% | 3,166,900 | 272,223,360 | 3.43 |
| 2026-09-11 | 82.80 | 82.96 | 84.80 | 81.67 | -1.76% | 1,727,100 | 143,823,952 | 1.87 |
| 2026-09-10 | 85.20 | 84.45 | 85.50 | 82.00 | -0.65% | 2,020,200 | 169,409,952 | 2.19 |
| 2026-09-09 | 82.50 | 85.00 | 86.18 | 80.52 | +3.49% | 4,323,700 | 364,716,960 | 4.68 |
| 2026-09-08 | 79.12 | 82.13 | 82.77 | 77.92 | +4.13% | 4,883,800 | 394,262,048 | 5.28 |
| 2026-09-07 | 79.06 | 78.87 | 80.14 | 78.09 | -1.04% | 2,292,700 | 181,108,288 | 2.48 |
| 2026-09-04 | 78.03 | 79.70 | 80.98 | 76.77 | +2.02% | 3,870,600 | 305,785,216 | 4.19 |
| 2026-09-03 | 79.40 | 78.12 | 82.27 | 77.58 | -1.98% | 4,184,800 | 330,238,272 | 4.53 |
| 2026-09-02 | 82.74 | 79.70 | 84.48 | 79.55 | -2.50% | 3,932,700 | 320,957,376 | 4.25 |
| 2026-09-01 | 86.20 | 81.74 | 86.37 | 78.41 | -5.06% | 5,446,800 | 441,004,032 | 5.89 |
| 2026-08-31 | 85.90 | 86.10 | 87.45 | 84.21 | -1.00% | 2,139,500 | 183,113,312 | 2.31 |
| 2026-08-28 | 88.56 | 86.97 | 89.90 | 86.60 | -3.55% | 2,220,700 | 195,256,896 | 2.40 |
| 2026-08-27 | 93.00 | 90.17 | 95.00 | 89.00 | -4.04% | 3,906,600 | 353,462,144 | 4.23 |
| 2026-08-26 | 99.92 | 93.97 | 99.92 | 90.80 | -4.08% | 3,652,200 | 343,306,528 | 3.95 |
需要全历史数据与程序化访问？
查看 益诺思 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=sh688710 获取全部历史日线。