中自科技
sh688737 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）
15.49
涨跌幅
-3.91%
成交量
1,757,600 股
成交额
27,616,824 元
换手率
1.47%
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 | 15.98 | 15.49 | 16.14 | 15.48 | -3.91% | 1,757,600 | 27,616,824 | 1.47 |
| 2026-10-13 | 16.17 | 16.12 | 16.32 | 15.53 | -1.71% | 1,728,000 | 27,590,740 | 1.45 |
| 2026-10-12 | 16.48 | 16.40 | 16.95 | 16.24 | -0.61% | 1,791,800 | 29,517,996 | 1.50 |
| 2026-10-09 | 16.51 | 16.50 | 16.64 | 15.91 | -0.06% | 1,749,500 | 28,458,140 | 1.46 |
| 2026-10-08 | 16.88 | 16.51 | 17.18 | 16.30 | -1.49% | 1,787,800 | 29,911,596 | 1.50 |
| 2026-09-30 | 17.18 | 16.76 | 17.34 | 16.72 | -1.87% | 1,495,000 | 25,320,494 | 1.25 |
| 2026-09-29 | 17.03 | 17.08 | 17.26 | 16.82 | +0.59% | 1,447,300 | 24,735,606 | 1.21 |
| 2026-09-28 | 17.24 | 16.98 | 17.33 | 16.62 | -1.85% | 1,586,500 | 26,764,822 | 1.33 |
| 2026-09-24 | 17.52 | 17.30 | 17.68 | 17.14 | -1.59% | 1,772,800 | 30,805,184 | 1.48 |
| 2026-09-23 | 17.16 | 17.58 | 17.75 | 16.98 | +2.45% | 1,545,900 | 26,865,460 | 1.29 |
| 2026-09-22 | 17.11 | 17.16 | 17.33 | 17.00 | +0.29% | 1,035,200 | 17,777,112 | 0.87 |
| 2026-09-21 | 17.05 | 17.11 | 17.18 | 16.77 | +0.77% | 1,398,700 | 23,826,474 | 1.17 |
| 2026-09-18 | 16.69 | 16.98 | 17.23 | 16.64 | +2.10% | 1,293,700 | 22,056,572 | 1.08 |
| 2026-09-17 | 16.56 | 16.63 | 16.70 | 16.27 | +0.30% | 1,063,900 | 17,555,632 | 0.89 |
| 2026-09-16 | 16.35 | 16.58 | 16.72 | 16.17 | +0.91% | 879,600 | 14,538,147 | 0.74 |
| 2026-09-15 | 16.77 | 16.43 | 16.95 | 16.31 | -2.26% | 1,121,000 | 18,613,140 | 0.94 |
| 2026-09-14 | 16.52 | 16.81 | 17.02 | 16.45 | +0.72% | 1,173,300 | 19,696,468 | 0.98 |
| 2026-09-11 | 16.84 | 16.69 | 17.06 | 16.26 | -1.88% | 1,293,500 | 21,427,200 | 1.08 |
| 2026-09-10 | 17.03 | 17.01 | 17.17 | 16.70 | -0.87% | 1,268,000 | 21,438,984 | 1.06 |
| 2026-09-09 | 17.21 | 17.16 | 17.42 | 16.99 | -0.75% | 943,100 | 16,236,800 | 0.79 |
| 2026-09-08 | 17.25 | 17.29 | 17.40 | 17.06 | +0.58% | 906,100 | 15,597,981 | 0.76 |
| 2026-09-07 | 17.87 | 17.19 | 17.87 | 17.15 | -1.88% | 1,593,900 | 27,646,298 | 1.33 |
| 2026-09-04 | 17.59 | 17.52 | 18.07 | 17.42 | -0.23% | 1,637,300 | 29,109,160 | 1.37 |
| 2026-09-03 | 17.81 | 17.56 | 17.98 | 17.42 | +0.06% | 1,073,200 | 18,984,212 | 0.90 |
| 2026-09-02 | 17.46 | 17.55 | 17.85 | 17.17 | -0.23% | 1,486,700 | 25,982,988 | 1.24 |
| 2026-09-01 | 17.85 | 17.59 | 17.91 | 17.28 | -1.01% | 1,448,700 | 25,489,874 | 1.21 |
| 2026-08-31 | 17.97 | 17.77 | 17.97 | 17.40 | -0.78% | 1,614,400 | 28,490,648 | 1.35 |
| 2026-08-28 | 18.07 | 17.91 | 18.26 | 17.83 | -0.78% | 848,200 | 15,327,190 | 0.71 |
| 2026-08-27 | 18.06 | 18.05 | 18.19 | 17.75 | -0.22% | 1,219,100 | 21,923,040 | 1.02 |
| 2026-08-26 | 18.17 | 18.09 | 18.35 | 17.82 | -0.44% | 892,000 | 16,167,547 | 0.75 |
需要全历史数据与程序化访问？
查看 中自科技 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=sh688737 获取全部历史日线。