容知日新

sh688768 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）

52.00

涨跌幅

+0.00%

成交量

951,100 股

成交额

49,828,104 元

换手率

1.09%

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	51.70	52.00	53.35	51.70	+0.00%	951,100	49,828,104	1.09
2026-10-13	53.11	52.00	53.91	50.97	-3.72%	1,639,800	85,304,576	1.88
2026-10-12	53.27	54.01	56.49	52.26	+1.24%	1,975,100	107,626,472	2.26
2026-10-09	51.66	53.35	54.66	47.09	+2.75%	1,735,400	88,791,520	1.99
2026-10-08	52.61	51.92	52.74	50.50	-0.73%	1,083,800	55,822,272	1.24
2026-09-30	52.30	52.30	52.88	50.58	+0.00%	1,751,900	90,710,440	2.01
2026-09-29	46.06	52.30	53.36	46.06	+10.66%	2,791,000	141,706,576	3.20
2026-09-28	46.40	47.26	47.81	44.38	+0.72%	1,256,600	57,552,688	1.44
2026-09-24	47.34	46.92	48.49	46.88	-1.51%	646,600	30,733,104	0.74
2026-09-23	48.59	47.64	49.50	47.47	-2.44%	895,900	43,236,124	1.03
2026-09-22	46.97	48.83	49.27	46.70	+3.43%	1,615,300	78,209,440	1.85
2026-09-21	41.61	47.21	47.89	41.44	+14.73%	1,624,000	73,141,288	1.86
2026-09-18	42.19	41.15	42.19	40.84	+0.54%	312,800	12,910,441	0.36
2026-09-17	40.80	40.93	40.97	40.02	+1.41%	360,200	14,628,602	0.41
2026-09-16	40.05	40.36	40.90	39.70	+0.37%	338,500	13,720,450	0.39
2026-09-15	41.83	40.21	41.83	40.12	-1.30%	370,000	15,043,613	0.42
2026-09-14	40.58	40.74	41.44	40.32	-0.39%	323,300	13,201,084	0.37
2026-09-11	42.29	40.90	42.29	39.88	-1.99%	554,400	22,503,132	0.64
2026-09-10	42.86	41.73	42.86	41.35	-2.29%	461,200	19,327,224	0.53
2026-09-09	42.99	42.71	43.34	42.30	-0.84%	400,300	17,148,706	0.46
2026-09-08	42.50	43.07	43.29	41.98	+0.63%	475,400	20,257,348	0.54
2026-09-07	43.95	42.80	43.95	42.32	-1.15%	489,900	21,109,964	0.56
2026-09-04	43.98	43.30	44.41	42.51	+0.51%	737,500	31,999,620	0.85
2026-09-03	42.97	43.08	43.46	41.69	+2.09%	675,200	28,804,604	0.77
2026-09-02	42.72	42.20	42.95	40.79	-2.04%	1,031,000	42,879,688	1.18
2026-09-01	43.99	43.08	45.44	42.81	-0.60%	1,298,400	57,044,416	1.49
2026-08-31	40.86	43.34	43.50	40.61	+5.55%	818,200	34,691,468	0.94
2026-08-28	40.73	41.06	41.84	40.57	+0.71%	587,100	24,274,450	0.67
2026-08-27	39.83	40.77	41.45	39.83	-1.88%	760,000	31,002,520	0.87
2026-08-26	41.20	41.55	42.23	39.80	-0.29%	1,092,600	45,014,840	1.25

需要全历史数据与程序化访问？查看容知日新日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688768 获取全部历史日线。