壹石通

sh688733 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）

24.84

涨跌幅

-5.05%

成交量

4,655,400 股

成交额

118,766,640 元

换手率

2.33%

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	26.20	24.84	26.25	24.80	-5.05%	4,655,400	118,766,640	2.33
2026-10-13	25.25	26.16	26.37	24.22	+0.58%	5,396,200	136,348,240	2.70
2026-10-12	27.49	26.01	27.56	25.93	-4.30%	4,806,900	126,543,984	2.41
2026-10-09	28.29	27.18	28.44	25.84	-5.40%	9,656,800	259,125,168	4.83
2026-10-08	27.80	28.73	30.70	27.67	+4.09%	9,771,900	288,546,752	4.89
2026-09-30	28.45	27.60	28.60	27.38	-1.88%	3,338,900	93,402,592	1.67
2026-09-29	27.18	28.13	28.49	27.02	+3.57%	4,716,400	131,672,952	2.36
2026-09-28	29.12	27.16	29.12	26.39	-6.83%	6,638,500	181,003,680	3.32
2026-09-24	29.50	29.15	30.20	29.01	-2.35%	4,086,500	120,525,320	2.05
2026-09-23	29.11	29.85	30.24	28.88	+2.33%	4,532,100	134,752,960	2.27
2026-09-22	29.20	29.17	29.84	29.13	-0.17%	3,877,700	114,256,960	1.94
2026-09-21	29.52	29.22	29.78	28.98	-0.98%	4,327,700	126,717,840	2.17
2026-09-18	28.81	29.51	29.99	28.58	+3.98%	6,370,100	186,802,704	3.19
2026-09-17	28.51	28.38	29.24	28.26	-1.56%	4,097,300	117,300,672	2.05
2026-09-16	28.90	28.83	29.18	27.54	+1.41%	5,872,200	168,077,376	2.94
2026-09-15	27.80	28.43	28.94	27.72	+2.12%	4,304,300	122,697,280	2.15
2026-09-14	27.25	27.84	28.10	26.91	+0.98%	3,464,500	95,647,424	1.73
2026-09-11	28.00	27.57	28.23	26.50	-3.09%	4,724,500	129,158,296	2.36
2026-09-10	28.40	28.45	29.09	28.18	-1.04%	3,065,900	87,909,480	1.53
2026-09-09	28.98	28.75	29.57	28.48	+0.84%	4,253,300	123,037,376	2.13
2026-09-08	28.67	28.51	29.19	28.27	-1.08%	4,210,200	120,927,656	2.11
2026-09-07	28.30	28.82	29.15	28.30	+2.53%	3,887,900	111,972,888	1.95
2026-09-04	29.44	28.11	29.99	27.81	-4.22%	5,173,500	148,520,672	2.59
2026-09-03	29.10	29.35	29.89	28.82	+0.96%	3,764,800	110,286,760	1.88
2026-09-02	29.67	29.07	29.75	28.90	-1.62%	4,400,500	128,676,632	2.20
2026-09-01	30.85	29.55	31.40	29.20	-4.15%	6,268,500	186,598,832	3.14
2026-08-31	30.00	30.83	31.20	29.71	+0.85%	5,671,400	173,897,760	2.84
2026-08-28	31.69	30.57	32.24	30.52	-3.29%	6,841,500	214,709,440	3.42
2026-08-27	30.25	31.61	31.98	29.25	+5.40%	7,586,600	234,921,392	3.80
2026-08-26	29.90	29.99	30.54	29.40	-0.20%	4,770,900	143,077,904	2.39

需要全历史数据与程序化访问？查看壹石通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688733 获取全部历史日线。