普冉股份
sh688766 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）
293.50
涨跌幅
-5.44%
成交量
5,971,700 股
成交额
1,793,262,720 元
换手率
4.02%
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 | 307.24 | 293.50 | 309.44 | 292.60 | -5.44% | 5,971,700 | 1,793,262,720 | 4.02 |
| 2026-10-13 | 301.10 | 310.39 | 315.00 | 293.20 | -1.34% | 7,624,700 | 2,322,287,360 | 5.13 |
| 2026-10-12 | 325.06 | 314.60 | 331.00 | 314.00 | -4.01% | 5,076,400 | 1,624,051,968 | 3.41 |
| 2026-10-09 | 328.44 | 327.75 | 331.00 | 307.03 | -1.81% | 7,810,700 | 2,506,494,208 | 5.25 |
| 2026-10-08 | 352.00 | 333.79 | 355.48 | 330.03 | -6.41% | 7,272,800 | 2,487,993,856 | 4.89 |
| 2026-09-30 | 381.50 | 356.64 | 383.82 | 356.60 | -5.63% | 6,481,200 | 2,359,281,664 | 4.36 |
| 2026-09-29 | 376.74 | 377.90 | 381.60 | 369.35 | -0.44% | 5,991,200 | 2,254,444,288 | 4.03 |
| 2026-09-28 | 408.56 | 379.57 | 408.56 | 375.25 | -7.13% | 7,065,800 | 2,726,682,112 | 4.75 |
| 2026-09-24 | 425.48 | 408.70 | 428.88 | 408.66 | -5.17% | 7,677,000 | 3,187,113,728 | 5.16 |
| 2026-09-23 | 437.00 | 431.00 | 443.00 | 428.52 | +0.61% | 7,874,900 | 3,426,601,984 | 5.30 |
| 2026-09-22 | 439.00 | 428.40 | 453.00 | 424.00 | +0.05% | 12,926,600 | 5,642,978,304 | 8.69 |
| 2026-09-21 | 438.67 | 428.20 | 442.29 | 423.61 | -0.42% | 10,835,400 | 4,675,168,768 | 7.29 |
| 2026-09-18 | 405.61 | 430.00 | 440.48 | 398.27 | +10.06% | 15,328,400 | 6,422,845,952 | 10.31 |
| 2026-09-17 | 393.00 | 390.70 | 403.48 | 389.51 | -2.04% | 6,214,700 | 2,453,372,416 | 4.18 |
| 2026-09-16 | 393.71 | 398.84 | 405.49 | 384.00 | +3.33% | 7,973,200 | 3,154,288,128 | 5.36 |
| 2026-09-15 | 375.00 | 386.00 | 395.48 | 375.00 | +3.26% | 8,198,200 | 3,176,238,848 | 5.51 |
| 2026-09-14 | 371.00 | 373.80 | 381.49 | 368.62 | -3.66% | 5,569,500 | 2,084,152,576 | 3.75 |
| 2026-09-11 | 387.62 | 388.00 | 392.99 | 375.00 | -2.74% | 7,522,400 | 2,891,211,776 | 5.06 |
| 2026-09-10 | 389.00 | 398.95 | 406.98 | 389.00 | +1.41% | 6,352,600 | 2,543,511,040 | 4.27 |
| 2026-09-09 | 407.03 | 393.39 | 411.85 | 391.00 | -1.97% | 7,304,800 | 2,921,883,136 | 4.91 |
| 2026-09-08 | 397.87 | 401.30 | 419.93 | 392.52 | +1.01% | 10,460,300 | 4,237,459,712 | 7.03 |
| 2026-09-07 | 389.00 | 397.29 | 398.06 | 385.00 | +8.18% | 10,587,400 | 4,159,995,904 | 7.12 |
| 2026-09-04 | 390.00 | 367.26 | 391.93 | 363.63 | -4.83% | 9,293,500 | 3,480,625,152 | 6.25 |
| 2026-09-03 | 394.00 | 385.90 | 394.00 | 377.00 | -0.67% | 6,992,800 | 2,689,651,200 | 4.70 |
| 2026-09-02 | 391.12 | 388.50 | 399.28 | 387.60 | -2.51% | 5,267,100 | 2,066,627,328 | 3.54 |
| 2026-09-01 | 412.00 | 398.50 | 416.97 | 397.00 | -3.98% | 6,143,500 | 2,473,493,248 | 4.13 |
| 2026-08-31 | 385.10 | 415.00 | 415.00 | 384.03 | +3.44% | 8,854,400 | 3,550,161,920 | 5.95 |
| 2026-08-28 | 415.44 | 401.18 | 422.30 | 400.88 | -6.68% | 11,703,100 | 4,811,645,440 | 7.87 |
| 2026-08-27 | 405.00 | 429.89 | 433.00 | 399.00 | +8.24% | 11,896,000 | 4,976,139,264 | 8.00 |
| 2026-08-26 | 407.58 | 397.18 | 407.58 | 381.24 | -3.13% | 10,612,800 | 4,190,155,008 | 7.14 |
需要全历史数据与程序化访问？
查看 普冉股份 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=sh688766 获取全部历史日线。