屹唐股份
sh688729 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）
18.85
涨跌幅
-5.28%
成交量
28,434,500 股
成交额
549,120,192 元
换手率
1.63%
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 | 19.80 | 18.85 | 20.08 | 18.80 | -5.28% | 28,434,500 | 549,120,192 | 1.63 |
| 2026-10-13 | 19.60 | 19.90 | 20.18 | 18.90 | -0.95% | 29,697,900 | 579,015,424 | 1.70 |
| 2026-10-12 | 20.38 | 20.09 | 20.97 | 19.96 | -1.66% | 23,673,800 | 481,472,192 | 1.35 |
| 2026-10-09 | 20.68 | 20.43 | 20.68 | 19.54 | -1.30% | 30,403,700 | 611,093,952 | 1.74 |
| 2026-10-08 | 21.96 | 20.70 | 22.14 | 20.38 | -5.69% | 33,670,100 | 713,199,936 | 1.93 |
| 2026-09-30 | 22.80 | 21.95 | 22.85 | 21.87 | -2.83% | 24,372,800 | 540,439,168 | 1.39 |
| 2026-09-29 | 22.49 | 22.59 | 23.17 | 22.30 | +0.49% | 27,561,700 | 625,337,472 | 1.58 |
| 2026-09-28 | 23.86 | 22.48 | 24.03 | 22.43 | -6.02% | 26,950,400 | 616,929,728 | 1.54 |
| 2026-09-24 | 24.45 | 23.92 | 24.65 | 23.89 | -2.96% | 19,293,100 | 467,677,248 | 1.10 |
| 2026-09-23 | 24.81 | 24.65 | 25.05 | 24.56 | -0.44% | 22,437,100 | 555,200,960 | 1.28 |
| 2026-09-22 | 25.93 | 24.76 | 26.07 | 24.66 | -2.40% | 34,096,200 | 856,938,944 | 1.95 |
| 2026-09-21 | 25.30 | 25.37 | 26.41 | 25.25 | +1.89% | 42,169,700 | 1,082,741,888 | 2.41 |
| 2026-09-18 | 24.64 | 24.90 | 25.55 | 24.31 | +3.11% | 48,131,400 | 1,201,386,368 | 2.75 |
| 2026-09-17 | 23.93 | 24.15 | 24.96 | 23.93 | -0.74% | 33,691,500 | 823,472,576 | 1.93 |
| 2026-09-16 | 23.20 | 24.33 | 24.80 | 23.10 | +4.96% | 49,084,900 | 1,194,567,936 | 2.81 |
| 2026-09-15 | 22.08 | 23.18 | 23.85 | 21.80 | +5.51% | 42,005,100 | 967,962,496 | 2.40 |
| 2026-09-14 | 21.59 | 21.97 | 22.41 | 21.45 | +0.55% | 23,559,700 | 519,313,472 | 1.35 |
| 2026-09-11 | 21.97 | 21.85 | 22.01 | 21.01 | -2.15% | 35,555,000 | 766,983,168 | 2.03 |
| 2026-09-10 | 22.15 | 22.33 | 22.69 | 22.00 | -0.04% | 13,790,500 | 308,136,160 | 0.79 |
| 2026-09-09 | 22.75 | 22.34 | 22.96 | 22.20 | -0.80% | 21,180,200 | 476,881,984 | 1.21 |
| 2026-09-08 | 22.92 | 22.52 | 23.13 | 22.43 | -1.79% | 21,056,000 | 478,242,368 | 1.20 |
| 2026-09-07 | 22.31 | 22.93 | 23.12 | 22.16 | +4.13% | 28,876,400 | 655,868,224 | 1.65 |
| 2026-09-04 | 23.33 | 22.02 | 23.44 | 21.90 | -4.34% | 31,601,700 | 711,866,880 | 1.81 |
| 2026-09-03 | 23.33 | 23.02 | 23.39 | 22.75 | +0.09% | 17,021,600 | 392,551,616 | 0.97 |
| 2026-09-02 | 23.29 | 23.00 | 23.33 | 22.90 | -2.83% | 19,854,300 | 458,111,968 | 1.14 |
| 2026-09-01 | 24.87 | 23.67 | 24.93 | 23.62 | -4.94% | 30,761,200 | 735,982,976 | 1.76 |
| 2026-08-31 | 23.90 | 24.90 | 25.24 | 23.80 | +3.84% | 39,224,500 | 969,966,400 | 2.24 |
| 2026-08-28 | 24.58 | 23.98 | 25.49 | 23.98 | -3.03% | 29,337,500 | 722,000,384 | 1.68 |
| 2026-08-27 | 23.92 | 24.73 | 24.85 | 23.55 | +3.39% | 27,711,100 | 674,020,608 | 1.59 |
| 2026-08-26 | 22.86 | 23.92 | 24.40 | 22.51 | +4.50% | 37,551,000 | 884,184,000 | 2.15 |
需要全历史数据与程序化访问？
查看 屹唐股份 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=sh688729 获取全部历史日线。