汉邦科技
sh688755 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）
27.95
涨跌幅
-2.55%
成交量
1,515,900 股
成交额
42,688,068 元
换手率
1.90%
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 | 28.95 | 27.95 | 28.95 | 27.76 | -2.55% | 1,515,900 | 42,688,068 | 1.90 |
| 2026-10-13 | 28.67 | 28.68 | 28.94 | 27.18 | -1.34% | 2,220,700 | 62,463,716 | 2.78 |
| 2026-10-12 | 29.07 | 29.07 | 30.50 | 28.50 | +0.66% | 3,349,900 | 98,958,888 | 4.19 |
| 2026-10-09 | 28.75 | 28.88 | 29.12 | 27.60 | -1.50% | 2,424,500 | 68,693,440 | 3.04 |
| 2026-10-08 | 30.24 | 29.32 | 30.50 | 28.32 | -3.04% | 3,976,000 | 115,270,632 | 4.98 |
| 2026-09-30 | 28.91 | 30.24 | 30.50 | 28.82 | +3.53% | 3,740,400 | 112,137,192 | 4.68 |
| 2026-09-29 | 29.68 | 29.21 | 30.66 | 28.78 | -1.85% | 3,366,500 | 99,135,488 | 4.22 |
| 2026-09-28 | 30.14 | 29.76 | 30.55 | 29.21 | -0.23% | 3,675,400 | 109,403,432 | 4.60 |
| 2026-09-24 | 31.39 | 29.83 | 31.95 | 29.76 | -5.15% | 4,508,600 | 137,820,096 | 5.65 |
| 2026-09-23 | 30.34 | 31.45 | 31.80 | 29.70 | +5.18% | 6,525,100 | 201,136,336 | 8.17 |
| 2026-09-22 | 30.18 | 29.90 | 32.38 | 29.50 | -0.66% | 7,747,500 | 239,172,384 | 9.70 |
| 2026-09-21 | 27.95 | 30.10 | 30.48 | 27.95 | +8.27% | 4,960,000 | 147,143,552 | 6.21 |
| 2026-09-18 | 27.51 | 27.80 | 28.45 | 27.25 | +1.83% | 2,788,000 | 77,978,816 | 3.49 |
| 2026-09-17 | 26.95 | 27.30 | 28.18 | 26.75 | +1.83% | 2,457,300 | 67,467,416 | 3.08 |
| 2026-09-16 | 25.50 | 26.81 | 26.96 | 25.18 | +3.63% | 1,467,300 | 38,528,040 | 1.84 |
| 2026-09-15 | 25.53 | 25.87 | 26.25 | 25.00 | +1.05% | 1,658,600 | 42,501,200 | 2.08 |
| 2026-09-14 | 24.99 | 25.60 | 25.70 | 24.44 | +4.23% | 1,279,000 | 32,232,362 | 1.60 |
| 2026-09-11 | 25.45 | 24.56 | 25.45 | 24.26 | -3.46% | 894,000 | 21,994,180 | 1.12 |
| 2026-09-10 | 26.00 | 25.44 | 26.22 | 25.31 | -2.72% | 674,600 | 17,235,858 | 0.84 |
| 2026-09-09 | 26.75 | 26.15 | 26.75 | 26.02 | -1.62% | 442,400 | 11,641,123 | 0.55 |
| 2026-09-08 | 26.57 | 26.58 | 26.78 | 26.06 | +0.49% | 834,000 | 22,008,196 | 1.04 |
| 2026-09-07 | 26.89 | 26.45 | 26.95 | 26.26 | +0.08% | 824,200 | 21,962,136 | 1.03 |
| 2026-09-04 | 26.98 | 26.43 | 27.21 | 26.31 | -1.38% | 585,200 | 15,692,036 | 0.73 |
| 2026-09-03 | 26.90 | 26.80 | 27.68 | 26.40 | -0.37% | 627,200 | 16,813,862 | 0.79 |
| 2026-09-02 | 27.22 | 26.90 | 27.45 | 26.76 | -2.11% | 851,200 | 22,978,102 | 1.07 |
| 2026-09-01 | 27.25 | 27.48 | 27.99 | 27.10 | -0.11% | 981,800 | 27,128,864 | 1.23 |
| 2026-08-31 | 27.17 | 27.51 | 27.61 | 27.01 | +0.55% | 806,400 | 22,022,876 | 1.01 |
| 2026-08-28 | 27.19 | 27.36 | 27.89 | 27.00 | +0.63% | 1,219,600 | 33,663,164 | 1.53 |
| 2026-08-27 | 27.17 | 27.19 | 27.60 | 26.97 | -0.11% | 785,500 | 21,364,804 | 0.98 |
| 2026-08-26 | 26.51 | 27.22 | 27.70 | 26.51 | +1.53% | 1,537,300 | 42,208,828 | 1.92 |
需要全历史数据与程序化访问？
查看 汉邦科技 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=sh688755 获取全部历史日线。