爱科赛博
sh688719 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）
47.80
涨跌幅
-3.36%
成交量
1,704,600 股
成交额
82,980,944 元
换手率
1.77%
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 | 49.48 | 47.80 | 50.09 | 47.59 | -3.36% | 1,704,600 | 82,980,944 | 1.77 |
| 2026-10-13 | 48.10 | 49.46 | 50.35 | 46.24 | -0.54% | 2,919,900 | 141,540,304 | 3.04 |
| 2026-10-12 | 51.06 | 49.73 | 51.60 | 49.44 | -2.78% | 2,102,100 | 105,816,320 | 2.19 |
| 2026-10-09 | 52.62 | 51.15 | 53.21 | 47.91 | -3.25% | 4,639,700 | 233,933,584 | 4.83 |
| 2026-10-08 | 56.43 | 52.87 | 58.16 | 51.98 | -5.59% | 3,771,500 | 206,560,032 | 3.92 |
| 2026-09-30 | 59.99 | 56.00 | 59.99 | 55.52 | -4.76% | 3,473,000 | 197,158,896 | 3.61 |
| 2026-09-29 | 56.62 | 58.80 | 60.55 | 55.03 | +3.48% | 4,439,000 | 260,600,304 | 4.62 |
| 2026-09-28 | 59.78 | 56.82 | 59.88 | 55.59 | -4.21% | 5,083,600 | 288,191,808 | 5.29 |
| 2026-09-24 | 62.86 | 59.32 | 62.86 | 59.21 | -4.40% | 5,238,900 | 315,587,840 | 5.45 |
| 2026-09-23 | 56.00 | 62.05 | 63.28 | 56.00 | +9.92% | 7,982,000 | 480,718,304 | 8.30 |
| 2026-09-22 | 58.00 | 56.45 | 60.03 | 56.16 | -2.55% | 3,375,000 | 193,977,024 | 3.51 |
| 2026-09-21 | 56.63 | 57.93 | 59.69 | 56.37 | +3.45% | 4,915,600 | 285,720,896 | 5.11 |
| 2026-09-18 | 54.16 | 56.00 | 56.88 | 53.19 | +5.16% | 4,972,300 | 274,855,872 | 5.17 |
| 2026-09-17 | 55.19 | 53.25 | 55.19 | 52.97 | -2.29% | 2,768,400 | 148,891,424 | 2.88 |
| 2026-09-16 | 53.00 | 54.50 | 55.35 | 53.00 | +2.75% | 3,546,000 | 193,249,856 | 3.69 |
| 2026-09-15 | 53.07 | 53.04 | 55.45 | 52.50 | +0.08% | 3,459,900 | 186,268,688 | 3.60 |
| 2026-09-14 | 53.35 | 53.00 | 53.78 | 51.69 | -1.69% | 3,170,600 | 167,535,600 | 3.30 |
| 2026-09-11 | 55.01 | 53.91 | 56.18 | 51.00 | -4.28% | 5,379,000 | 286,456,192 | 5.59 |
| 2026-09-10 | 55.75 | 56.32 | 58.30 | 55.40 | -0.67% | 4,560,300 | 258,943,824 | 4.74 |
| 2026-09-09 | 55.00 | 56.70 | 57.23 | 53.62 | -2.58% | 7,902,600 | 440,333,376 | 8.22 |
| 2026-09-08 | 55.04 | 58.20 | 58.98 | 54.60 | +6.81% | 9,658,500 | 552,905,344 | 10.04 |
| 2026-09-07 | 53.88 | 54.49 | 55.26 | 52.04 | +2.42% | 5,372,800 | 290,474,848 | 5.59 |
| 2026-09-04 | 53.80 | 53.20 | 55.20 | 52.61 | +1.57% | 6,483,000 | 347,429,440 | 6.74 |
| 2026-09-03 | 50.18 | 52.38 | 53.79 | 49.90 | +3.48% | 4,318,000 | 224,192,000 | 4.49 |
| 2026-09-02 | 51.09 | 50.62 | 52.14 | 49.80 | -2.24% | 3,324,900 | 169,059,824 | 3.46 |
| 2026-09-01 | 52.36 | 51.78 | 52.49 | 49.50 | -1.11% | 5,211,000 | 265,464,208 | 5.42 |
| 2026-08-31 | 50.01 | 52.36 | 53.17 | 49.51 | +3.68% | 5,529,400 | 285,721,216 | 5.75 |
| 2026-08-28 | 51.50 | 50.50 | 56.66 | 50.34 | -1.52% | 5,562,500 | 292,388,896 | 5.78 |
| 2026-08-27 | 47.91 | 51.28 | 51.50 | 46.95 | +7.06% | 4,045,900 | 200,996,368 | 4.21 |
| 2026-08-26 | 49.75 | 47.90 | 51.45 | 46.89 | -2.58% | 3,652,400 | 176,580,448 | 3.80 |
需要全历史数据与程序化访问？
查看 爱科赛博 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=sh688719 获取全部历史日线。