胜科纳米
sh688757 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）
24.66
涨跌幅
+0.00%
成交量
7,776,000 股
成交额
193,056,432 元
换手率
4.29%
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 | 24.40 | 24.66 | 25.55 | 24.40 | +0.00% | 7,776,000 | 193,056,432 | 4.29 |
| 2026-10-13 | 23.99 | 24.66 | 24.95 | 23.24 | +0.24% | 6,706,300 | 161,429,168 | 3.70 |
| 2026-10-12 | 25.08 | 24.60 | 25.43 | 24.40 | -2.38% | 5,579,600 | 138,293,136 | 3.08 |
| 2026-10-09 | 26.05 | 25.20 | 26.07 | 23.70 | -3.26% | 9,843,300 | 244,286,832 | 5.43 |
| 2026-10-08 | 27.88 | 26.05 | 28.17 | 25.61 | -5.27% | 7,598,200 | 203,100,352 | 4.19 |
| 2026-09-30 | 28.70 | 27.50 | 29.10 | 27.33 | -4.11% | 7,501,300 | 209,311,120 | 4.14 |
| 2026-09-29 | 28.78 | 28.68 | 29.49 | 28.51 | -0.35% | 7,038,100 | 203,181,984 | 3.88 |
| 2026-09-28 | 31.33 | 28.78 | 31.48 | 28.41 | -9.21% | 12,704,500 | 371,511,904 | 7.01 |
| 2026-09-24 | 32.92 | 31.70 | 33.03 | 31.11 | -4.20% | 13,254,400 | 421,496,160 | 7.31 |
| 2026-09-23 | 31.28 | 33.09 | 33.38 | 31.10 | +6.19% | 14,227,100 | 462,093,280 | 7.85 |
| 2026-09-22 | 32.01 | 31.16 | 32.27 | 30.92 | -0.99% | 6,949,300 | 219,852,448 | 3.83 |
| 2026-09-21 | 31.66 | 31.47 | 32.08 | 31.14 | +0.19% | 7,126,300 | 224,396,144 | 3.93 |
| 2026-09-18 | 31.10 | 31.41 | 32.05 | 30.60 | +2.65% | 10,887,100 | 342,247,104 | 6.01 |
| 2026-09-17 | 31.50 | 30.60 | 31.83 | 30.22 | -2.64% | 8,221,700 | 253,553,472 | 4.54 |
| 2026-09-16 | 30.63 | 31.43 | 31.58 | 29.80 | +4.00% | 7,405,700 | 228,902,208 | 4.09 |
| 2026-09-15 | 29.56 | 30.22 | 31.60 | 29.56 | +1.72% | 8,381,500 | 256,298,800 | 4.62 |
| 2026-09-14 | 28.86 | 29.71 | 30.08 | 28.23 | +1.36% | 5,865,500 | 172,825,600 | 3.24 |
| 2026-09-11 | 29.83 | 29.31 | 30.30 | 28.10 | -3.87% | 7,704,300 | 224,093,616 | 4.25 |
| 2026-09-10 | 30.00 | 30.49 | 31.29 | 29.72 | +0.63% | 8,022,500 | 245,482,432 | 4.43 |
| 2026-09-09 | 31.84 | 30.30 | 31.96 | 30.01 | -4.81% | 10,469,200 | 323,194,752 | 5.78 |
| 2026-09-08 | 29.95 | 31.83 | 32.47 | 29.80 | +6.28% | 14,735,200 | 464,309,536 | 8.13 |
| 2026-09-07 | 28.78 | 29.95 | 30.30 | 27.93 | +6.13% | 10,682,000 | 314,851,360 | 5.89 |
| 2026-09-04 | 29.59 | 28.22 | 30.09 | 27.91 | -3.55% | 7,836,800 | 226,735,168 | 4.32 |
| 2026-09-03 | 29.45 | 29.26 | 30.06 | 28.72 | -0.07% | 6,640,000 | 194,648,480 | 3.66 |
| 2026-09-02 | 29.22 | 29.28 | 29.79 | 29.05 | -1.25% | 5,177,400 | 152,020,096 | 2.86 |
| 2026-09-01 | 31.30 | 29.65 | 31.62 | 29.50 | -5.57% | 8,401,600 | 250,849,664 | 4.64 |
| 2026-08-31 | 30.35 | 31.40 | 31.59 | 30.00 | +1.65% | 6,656,600 | 206,809,744 | 3.67 |
| 2026-08-28 | 31.95 | 30.89 | 32.51 | 30.81 | -3.26% | 7,232,000 | 229,147,152 | 3.99 |
| 2026-08-27 | 31.16 | 31.93 | 32.33 | 30.12 | +4.14% | 7,751,500 | 244,151,232 | 4.28 |
| 2026-08-26 | 31.26 | 30.66 | 31.37 | 30.01 | -1.03% | 5,755,100 | 176,397,152 | 3.18 |
需要全历史数据与程序化访问？
查看 胜科纳米 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=sh688757 获取全部历史日线。