唯赛勃

sh688718 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）

13.07

涨跌幅

-7.50%

成交量

3,623,000 股

成交额

48,514,184 元

换手率

2.09%

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	14.09	13.07	14.15	12.93	-7.50%	3,623,000	48,514,184	2.09
2026-10-13	14.23	14.13	14.25	13.31	-0.35%	2,234,700	30,802,896	1.29
2026-10-12	14.34	14.18	14.47	13.86	-0.84%	1,620,500	23,022,028	0.93
2026-10-09	14.64	14.30	14.75	13.52	-1.79%	2,032,100	28,922,140	1.17
2026-10-08	14.77	14.56	15.05	14.37	-0.75%	1,330,000	19,565,672	0.77
2026-09-30	14.99	14.67	14.99	14.52	-1.21%	1,150,400	16,955,380	0.66
2026-09-29	14.90	14.85	14.95	14.61	+0.20%	1,095,600	16,186,538	0.63
2026-09-28	15.32	14.82	15.32	14.70	-2.05%	2,066,500	30,702,784	1.19
2026-09-24	15.40	15.13	15.56	15.11	-1.94%	1,819,100	27,832,686	1.05
2026-09-23	15.28	15.43	15.59	15.00	+0.78%	2,632,100	40,474,564	1.51
2026-09-22	14.57	15.31	15.53	14.57	+4.86%	3,506,000	53,167,472	2.02
2026-09-21	14.17	14.60	14.70	14.00	+3.47%	2,425,300	35,186,228	1.40
2026-09-18	13.87	14.11	14.29	13.87	+1.80%	1,419,600	20,076,640	0.82
2026-09-17	13.56	13.86	13.93	13.32	+1.69%	1,332,700	18,216,724	0.77
2026-09-16	13.34	13.63	13.71	13.10	+2.64%	1,396,900	18,792,496	0.80
2026-09-15	13.68	13.28	13.68	13.23	-1.34%	1,429,700	19,231,974	0.82
2026-09-14	13.13	13.46	13.64	13.12	+0.30%	1,477,600	19,825,436	0.85
2026-09-11	13.64	13.42	13.64	12.92	-1.11%	1,782,500	23,608,620	1.03
2026-09-10	13.87	13.57	13.94	13.57	-2.79%	1,243,800	17,004,366	0.72
2026-09-09	13.97	13.96	14.09	13.88	+0.43%	1,155,500	16,166,889	0.67
2026-09-08	13.88	13.90	14.09	13.75	-0.43%	1,140,200	15,887,839	0.66
2026-09-07	14.00	13.96	14.19	13.85	+0.50%	1,590,200	22,276,432	0.92
2026-09-04	14.07	13.89	14.39	13.83	-1.00%	2,128,300	30,152,886	1.22
2026-09-03	14.42	14.03	14.60	13.99	-2.43%	1,600,500	22,710,036	0.92
2026-09-02	13.97	14.38	14.57	13.90	+2.42%	2,413,900	34,368,372	1.39
2026-09-01	14.24	14.04	14.44	14.02	-2.16%	1,548,000	21,916,842	0.89
2026-08-31	14.23	14.35	14.50	14.17	-0.21%	2,874,700	41,324,856	1.65
2026-08-28	14.36	14.38	14.59	14.09	+3.08%	1,906,600	27,270,256	1.10
2026-08-27	14.05	13.95	14.15	13.68	-0.78%	1,625,600	22,579,410	0.94
2026-08-26	14.25	14.06	14.35	13.85	-1.68%	1,487,600	20,948,216	0.86

需要全历史数据与程序化访问？查看唯赛勃日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688718 获取全部历史日线。