成大生物

sh688739 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）

20.72

涨跌幅

-0.81%

成交量

1,085,100 股

成交额

22,532,316 元

换手率

0.26%

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	20.90	20.72	20.90	20.63	-0.81%	1,085,100	22,532,316	0.26
2026-10-13	21.08	20.89	21.08	20.65	-0.62%	1,468,700	30,599,152	0.36
2026-10-12	21.30	21.02	21.30	20.95	-0.85%	1,635,700	34,481,672	0.40
2026-10-09	20.81	21.20	21.27	20.68	+1.48%	2,561,400	53,903,080	0.62
2026-10-08	21.21	20.89	21.37	20.82	-0.62%	2,304,200	48,493,172	0.56
2026-09-30	20.57	21.02	21.17	20.57	+2.29%	2,439,700	51,281,280	0.59
2026-09-29	20.50	20.55	20.82	20.50	-0.44%	891,100	18,388,440	0.22
2026-09-28	20.82	20.64	20.95	20.50	+0.10%	1,436,800	29,773,944	0.35
2026-09-24	20.87	20.62	21.09	20.62	-1.43%	1,288,200	26,820,286	0.31
2026-09-23	21.04	20.92	21.14	20.90	-0.29%	1,888,900	39,698,912	0.46
2026-09-22	20.74	20.98	21.09	20.70	+0.96%	2,330,600	48,791,988	0.57
2026-09-21	20.44	20.78	20.84	20.28	+3.18%	2,312,300	47,704,480	0.56
2026-09-18	19.90	20.14	20.28	19.90	+1.21%	1,382,900	27,863,486	0.34
2026-09-17	19.70	19.90	19.90	19.67	+0.71%	1,037,500	20,529,124	0.25
2026-09-16	19.60	19.76	19.76	19.58	+0.51%	854,600	16,812,056	0.21
2026-09-15	19.99	19.66	19.99	19.64	-1.40%	754,800	14,915,339	0.18
2026-09-14	19.77	19.94	20.05	19.60	+0.45%	1,230,000	24,430,628	0.30
2026-09-11	20.20	19.85	20.34	19.82	-2.36%	2,541,700	50,695,236	0.62
2026-09-10	20.40	20.33	20.56	20.31	-0.64%	1,413,500	28,821,308	0.34
2026-09-09	20.62	20.46	20.64	20.42	-0.78%	1,183,600	24,277,620	0.29
2026-09-08	20.42	20.62	20.70	20.35	+0.88%	1,623,200	33,358,340	0.39
2026-09-07	20.45	20.44	20.51	20.38	+0.00%	1,097,900	22,440,936	0.27
2026-09-04	20.40	20.44	20.57	20.35	+0.15%	1,587,100	32,511,764	0.39
2026-09-03	20.45	20.41	20.62	20.30	-0.39%	1,682,300	34,393,188	0.41
2026-09-02	20.84	20.49	20.88	20.47	-1.87%	1,701,100	34,962,192	0.41
2026-09-01	20.80	20.88	20.95	20.73	+0.68%	1,586,900	33,084,996	0.39
2026-08-31	21.00	20.74	21.07	20.64	-1.61%	1,462,800	30,358,152	0.36
2026-08-28	21.16	21.08	21.27	21.06	-0.89%	1,384,400	29,321,296	0.34
2026-08-27	21.12	21.27	21.33	20.96	+0.09%	2,263,300	47,881,508	0.55
2026-08-26	20.81	21.25	21.46	20.81	+1.48%	2,990,300	63,605,720	0.73

需要全历史数据与程序化访问？查看成大生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688739 获取全部历史日线。