中研股份

sh688716 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）

23.28

涨跌幅

-2.88%

成交量

978,900 股

成交额

23,089,408 元

换手率

1.40%

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	23.81	23.28	24.06	23.28	-2.88%	978,900	23,089,408	1.40
2026-10-13	24.05	23.97	24.37	22.80	-1.32%	1,590,500	37,517,684	2.27
2026-10-12	24.89	24.29	24.89	23.98	-1.42%	796,800	19,364,434	1.14
2026-10-09	24.59	24.64	24.79	23.46	+0.20%	1,632,500	39,391,072	2.33
2026-10-08	25.69	24.59	25.97	24.45	-3.64%	1,187,400	29,673,540	1.70
2026-09-30	26.12	25.52	26.16	25.45	-1.47%	978,100	25,118,108	1.40
2026-09-29	25.60	25.90	26.33	25.25	+0.58%	924,000	24,007,744	1.32
2026-09-28	26.56	25.75	26.59	25.48	-2.90%	1,280,600	32,995,972	1.83
2026-09-24	26.83	26.52	27.15	26.50	-1.27%	1,098,700	29,395,688	1.57
2026-09-23	26.90	26.86	27.41	26.72	-2.33%	2,049,800	55,375,676	2.93
2026-09-22	26.37	27.50	27.77	26.24	+4.92%	3,441,500	93,019,880	4.92
2026-09-21	25.95	26.21	26.63	25.90	+1.31%	1,232,400	32,423,688	1.76
2026-09-18	25.89	25.87	26.32	25.60	+3.03%	1,234,700	32,070,522	1.77
2026-09-17	25.25	25.11	25.98	25.08	-1.53%	1,294,500	32,802,172	1.85
2026-09-16	24.89	25.50	25.66	24.89	+1.15%	1,190,000	30,200,368	1.70
2026-09-15	24.78	25.21	25.78	24.78	-1.52%	850,600	21,563,064	1.22
2026-09-14	25.62	25.60	25.90	25.20	-0.08%	948,800	24,298,976	1.36
2026-09-11	26.23	25.62	26.23	24.89	-2.44%	2,410,900	61,053,024	3.45
2026-09-10	26.87	26.26	27.07	26.20	-3.35%	943,000	24,974,232	1.35
2026-09-09	26.81	27.17	27.60	26.71	+1.12%	1,138,300	30,950,370	1.63
2026-09-08	26.98	26.87	27.47	26.73	-0.41%	1,034,200	27,883,624	1.48
2026-09-07	27.69	26.98	27.69	26.80	-0.11%	1,120,900	30,515,384	1.60
2026-09-04	27.77	27.01	28.04	26.83	-1.71%	1,384,400	38,012,504	1.98
2026-09-03	27.87	27.48	28.19	27.40	-1.43%	1,292,800	35,778,232	1.85
2026-09-02	27.67	27.88	28.10	27.41	+0.54%	1,486,700	41,321,532	2.13
2026-09-01	28.58	27.73	28.58	27.34	-2.12%	1,928,900	53,578,684	2.76
2026-08-31	27.66	28.33	28.69	27.50	-1.08%	2,465,200	69,388,528	3.53
2026-08-28	27.75	28.64	29.68	27.54	+3.62%	5,140,400	148,157,488	7.35
2026-08-27	27.07	27.64	27.72	26.95	+1.99%	1,421,100	38,954,072	2.03
2026-08-26	27.77	27.10	27.90	26.90	-1.45%	1,187,600	32,399,208	1.70

需要全历史数据与程序化访问？查看中研股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688716 获取全部历史日线。