赛分科技

sh688758 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）

26.56

涨跌幅

-3.80%

成交量

6,184,500 股

成交额

167,741,696 元

换手率

2.07%

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	27.60	26.56	27.85	26.56	-3.80%	6,184,500	167,741,696	2.07
2026-10-13	28.20	27.61	28.47	26.80	-2.95%	10,376,500	285,382,784	3.48
2026-10-12	29.16	28.45	29.34	27.63	-2.10%	9,998,800	283,712,384	3.35
2026-10-09	29.45	29.06	30.00	27.95	-2.38%	13,562,100	387,209,056	4.55
2026-10-08	30.30	29.77	31.27	28.96	-1.19%	16,159,100	486,456,352	5.42
2026-09-30	30.01	30.13	30.95	29.52	+0.33%	17,716,600	534,151,104	5.94
2026-09-29	31.23	30.03	32.13	29.59	-3.84%	11,750,400	358,405,696	3.94
2026-09-28	32.50	31.23	32.82	31.08	-3.91%	8,704,600	276,134,400	2.92
2026-09-24	33.02	32.50	34.10	32.45	-3.36%	10,314,000	340,271,616	3.46
2026-09-23	33.52	33.63	34.79	32.67	-0.97%	14,316,600	480,156,576	4.80
2026-09-22	32.77	33.96	34.30	32.31	+3.22%	12,661,100	425,678,592	4.25
2026-09-21	33.13	32.90	33.30	31.68	+0.30%	14,949,700	487,463,488	5.01
2026-09-18	31.55	32.80	33.33	31.16	+5.20%	18,677,600	604,271,104	6.26
2026-09-17	29.96	31.18	31.73	29.40	+4.74%	12,654,100	390,994,176	4.24
2026-09-16	28.40	29.77	29.77	28.04	+5.19%	9,683,200	283,533,408	3.25
2026-09-15	28.69	28.30	29.02	27.80	-0.91%	7,057,200	201,092,496	2.37
2026-09-14	26.41	28.56	29.15	26.34	+6.53%	8,217,700	231,411,712	2.76
2026-09-11	27.35	26.81	27.35	26.05	-2.51%	5,971,600	159,235,552	2.00
2026-09-10	28.12	27.50	28.89	27.14	-3.51%	6,573,100	181,288,752	2.20
2026-09-09	28.40	28.50	29.08	27.62	+0.64%	7,768,300	221,245,824	2.61
2026-09-08	26.18	28.32	28.67	25.96	+8.17%	12,574,400	347,673,504	4.22
2026-09-07	26.28	26.18	26.59	25.60	-0.83%	7,309,000	190,047,872	2.45
2026-09-04	27.68	26.40	28.40	26.20	-3.83%	9,070,400	243,677,376	3.04
2026-09-03	27.40	27.45	28.33	26.51	+0.29%	8,485,100	231,447,744	2.85
2026-09-02	27.70	27.37	28.87	27.30	+0.00%	10,108,400	283,478,976	3.39
2026-09-01	27.58	27.37	28.08	26.96	-1.58%	7,045,900	192,929,712	2.36
2026-08-31	26.05	27.81	27.99	25.52	+2.70%	11,955,700	318,308,352	4.01
2026-08-28	26.96	27.08	28.33	26.63	+2.00%	12,335,900	336,731,136	4.14
2026-08-27	26.99	26.55	27.28	26.06	-2.25%	8,292,500	219,408,592	2.78
2026-08-26	26.51	27.16	27.41	25.95	+3.07%	10,220,700	273,169,888	3.43

需要全历史数据与程序化访问？查看赛分科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688758 获取全部历史日线。