必贝特
sh688759 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）
18.77
涨跌幅
-0.11%
成交量
2,986,400 股
成交额
55,722,552 元
换手率
4.15%
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 | 19.00 | 18.77 | 19.00 | 18.40 | -0.11% | 2,986,400 | 55,722,552 | 4.15 |
| 2026-10-13 | 19.01 | 18.79 | 19.05 | 18.00 | -2.14% | 4,242,800 | 78,317,976 | 5.89 |
| 2026-10-12 | 19.92 | 19.20 | 20.15 | 19.06 | -4.24% | 3,614,700 | 70,378,592 | 5.02 |
| 2026-10-09 | 20.83 | 20.05 | 20.83 | 19.34 | -3.28% | 5,288,300 | 105,115,208 | 7.34 |
| 2026-10-08 | 21.69 | 20.73 | 21.97 | 20.45 | -4.43% | 5,935,200 | 124,615,752 | 8.24 |
| 2026-09-30 | 21.53 | 21.69 | 22.49 | 21.41 | +0.56% | 4,303,000 | 94,608,488 | 5.98 |
| 2026-09-29 | 21.76 | 21.57 | 22.73 | 21.40 | -0.55% | 3,358,600 | 73,748,544 | 4.66 |
| 2026-09-28 | 22.54 | 21.69 | 22.90 | 21.47 | -3.47% | 3,002,800 | 65,675,824 | 4.17 |
| 2026-09-24 | 23.20 | 22.47 | 23.66 | 22.37 | -3.97% | 3,963,300 | 90,251,640 | 5.50 |
| 2026-09-23 | 23.80 | 23.40 | 23.96 | 23.00 | -0.93% | 4,328,200 | 101,355,680 | 6.01 |
| 2026-09-22 | 23.55 | 23.62 | 24.34 | 23.16 | +0.04% | 6,311,600 | 150,051,744 | 8.77 |
| 2026-09-21 | 22.65 | 23.61 | 23.80 | 22.46 | +5.17% | 4,788,000 | 112,109,904 | 6.65 |
| 2026-09-18 | 21.62 | 22.45 | 22.85 | 21.37 | +5.15% | 5,468,100 | 122,259,472 | 7.59 |
| 2026-09-17 | 20.95 | 21.35 | 21.60 | 20.80 | +2.20% | 3,310,600 | 70,535,440 | 4.60 |
| 2026-09-16 | 20.96 | 20.89 | 21.29 | 20.51 | -0.76% | 3,540,800 | 73,891,184 | 4.92 |
| 2026-09-15 | 21.02 | 21.05 | 21.49 | 20.82 | +0.38% | 2,463,800 | 51,968,320 | 3.42 |
| 2026-09-14 | 20.21 | 20.97 | 21.38 | 20.01 | +3.56% | 3,279,700 | 68,019,840 | 4.56 |
| 2026-09-11 | 20.87 | 20.25 | 20.95 | 19.98 | -4.16% | 3,632,300 | 73,569,184 | 5.04 |
| 2026-09-10 | 21.42 | 21.13 | 21.50 | 21.06 | -1.72% | 2,406,300 | 50,958,728 | 3.34 |
| 2026-09-09 | 21.75 | 21.50 | 21.89 | 20.95 | -1.51% | 4,514,300 | 96,552,784 | 6.27 |
| 2026-09-08 | 22.41 | 21.83 | 22.80 | 21.73 | -3.41% | 5,650,900 | 124,437,512 | 7.85 |
| 2026-09-07 | 23.32 | 22.60 | 23.32 | 22.45 | -2.42% | 3,343,300 | 76,317,904 | 4.64 |
| 2026-09-04 | 23.40 | 23.16 | 24.00 | 22.99 | -1.03% | 2,825,200 | 66,539,856 | 3.92 |
| 2026-09-03 | 23.76 | 23.40 | 23.94 | 23.30 | -1.14% | 3,020,100 | 70,912,720 | 4.19 |
| 2026-09-02 | 24.36 | 23.67 | 24.45 | 23.55 | -2.67% | 3,736,800 | 89,226,752 | 5.19 |
| 2026-09-01 | 24.98 | 24.32 | 25.04 | 24.10 | -1.54% | 2,427,100 | 59,272,468 | 3.37 |
| 2026-08-31 | 24.66 | 24.70 | 24.88 | 24.01 | +0.16% | 2,964,800 | 72,260,400 | 4.12 |
| 2026-08-28 | 25.80 | 24.66 | 25.93 | 24.60 | -4.16% | 2,968,500 | 74,901,824 | 4.12 |
| 2026-08-27 | 24.86 | 25.73 | 25.85 | 24.65 | +3.54% | 3,203,300 | 80,967,784 | 4.45 |
| 2026-08-26 | 25.35 | 24.85 | 26.32 | 24.53 | -2.09% | 3,328,000 | 83,824,800 | 4.62 |
需要全历史数据与程序化访问？
查看 必贝特 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=sh688759 获取全部历史日线。