禾元生物

sh688765 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）

34.25

涨跌幅

-2.89%

成交量

2,244,000 股

成交额

77,555,136 元

换手率

3.12%

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	35.27	34.25	35.27	34.20	-2.89%	2,244,000	77,555,136	3.12
2026-10-13	36.75	35.27	36.83	34.70	-4.78%	3,789,700	134,107,960	5.27
2026-10-12	37.61	37.04	37.96	36.70	-2.17%	2,809,900	104,790,648	3.90
2026-10-09	37.25	37.86	38.10	34.97	+4.50%	5,183,600	189,037,072	7.20
2026-10-08	40.20	36.23	40.50	36.23	-9.06%	5,379,100	202,407,888	7.47
2026-09-30	39.48	39.84	40.86	39.33	+0.94%	4,350,200	174,767,712	6.04
2026-09-29	39.47	39.47	41.08	39.45	-2.06%	3,075,400	122,909,352	4.27
2026-09-28	41.16	40.30	42.01	40.10	-1.83%	4,009,300	163,531,536	5.57
2026-09-24	42.69	41.05	42.84	41.05	-3.53%	6,150,800	257,719,808	8.55
2026-09-23	39.50	42.55	45.47	39.09	+7.64%	11,628,900	495,958,144	16.16
2026-09-22	38.68	39.53	40.21	38.59	+1.91%	4,960,200	195,728,144	6.89
2026-09-21	37.98	38.79	39.12	37.98	+2.75%	4,217,200	163,274,256	5.86
2026-09-18	36.22	37.75	39.50	36.22	+5.15%	5,154,000	196,204,416	7.16
2026-09-17	35.41	35.90	36.64	35.40	+0.84%	2,226,400	80,512,632	3.09
2026-09-16	35.00	35.60	35.72	34.56	+1.57%	1,280,300	45,112,112	1.78
2026-09-15	35.63	35.05	35.75	34.92	-1.60%	1,388,500	48,897,752	1.93
2026-09-14	35.43	35.62	36.15	34.62	+0.56%	1,897,000	67,121,232	2.64
2026-09-11	36.00	35.42	36.15	35.09	-2.26%	2,254,600	79,782,792	3.13
2026-09-10	37.60	36.24	37.61	36.09	-3.75%	2,514,000	91,704,160	3.49
2026-09-09	38.68	37.65	38.72	37.62	-3.26%	2,427,600	92,537,192	3.37
2026-09-08	37.99	38.92	39.34	37.60	+2.21%	4,109,500	158,573,344	5.71
2026-09-07	37.00	38.08	39.09	36.73	+4.04%	4,505,900	172,247,360	6.26
2026-09-04	36.78	36.60	37.49	36.49	-0.35%	1,951,300	72,373,160	2.71
2026-09-03	37.06	36.73	37.44	36.12	-0.86%	1,883,700	69,215,112	2.62
2026-09-02	37.44	37.05	37.90	36.92	-1.38%	2,359,300	88,042,128	3.28
2026-09-01	37.50	37.57	38.08	36.73	+0.99%	3,182,300	119,004,496	4.42
2026-08-31	38.50	37.20	38.50	36.80	-3.38%	3,317,800	123,935,400	4.61
2026-08-28	38.92	38.50	39.96	38.29	-1.28%	4,600,000	179,329,616	6.39
2026-08-27	36.52	39.00	39.19	36.40	+5.35%	5,564,200	212,078,576	7.73
2026-08-26	36.15	37.02	39.59	36.15	+2.69%	6,361,900	242,655,168	8.84

需要全历史数据与程序化访问？查看禾元生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688765 获取全部历史日线。