珠海冠宇

sh688772 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）

12.93

涨跌幅

-2.85%

成交量

12,566,900 股

成交额

164,758,528 元

换手率

1.10%

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	13.31	12.93	13.44	12.85	-2.85%	12,566,900	164,758,528	1.10
2026-10-13	13.52	13.31	13.54	13.21	-2.28%	14,312,900	191,188,272	1.26
2026-10-12	13.85	13.62	13.97	13.61	-2.30%	13,136,900	180,001,680	1.15
2026-10-09	13.80	13.94	14.06	13.56	+0.29%	17,622,600	243,499,216	1.55
2026-10-08	14.20	13.90	14.41	13.83	-3.07%	16,789,600	236,711,312	1.48
2026-09-30	14.19	14.34	14.61	14.01	+1.20%	20,314,900	292,165,152	1.78
2026-09-29	13.90	14.17	14.29	13.86	+2.24%	22,231,800	314,175,008	1.95
2026-09-28	14.11	13.86	14.15	13.60	-1.21%	15,814,100	218,508,720	1.39
2026-09-24	13.63	14.03	14.28	13.55	+3.01%	28,257,200	394,632,480	2.48
2026-09-23	13.79	13.62	13.83	13.59	-1.38%	12,521,900	170,937,408	1.10
2026-09-22	13.60	13.81	13.98	13.53	+2.22%	24,598,200	340,274,336	2.16
2026-09-21	13.70	13.51	13.80	13.49	-1.24%	20,779,500	282,529,728	1.83
2026-09-18	13.76	13.68	13.93	13.68	+0.15%	15,850,100	218,799,488	1.39
2026-09-17	13.92	13.66	13.92	13.44	-1.66%	14,985,800	204,375,712	1.32
2026-09-16	13.66	13.89	13.93	13.43	+1.46%	18,110,100	248,302,480	1.59
2026-09-15	13.70	13.69	13.89	13.54	-0.51%	10,421,700	143,129,552	0.92
2026-09-14	13.80	13.76	14.09	13.75	-1.15%	17,167,800	238,408,496	1.51
2026-09-11	14.30	13.92	14.55	13.65	-3.20%	27,289,700	382,647,744	2.40
2026-09-10	15.08	14.38	15.08	14.27	-4.64%	23,152,500	336,376,480	2.03
2026-09-09	14.93	15.08	15.40	14.85	+0.94%	16,290,300	246,322,032	1.43
2026-09-08	15.19	14.94	15.27	14.91	-1.39%	14,338,300	215,607,296	1.26
2026-09-07	15.52	15.15	15.69	15.09	-2.88%	25,375,000	390,640,608	2.23
2026-09-04	15.68	15.60	16.06	15.48	+0.65%	19,732,300	311,368,960	1.73
2026-09-03	15.77	15.50	15.84	15.27	-1.34%	15,300,000	236,877,904	1.34
2026-09-02	15.41	15.71	16.15	15.33	+1.03%	26,576,200	419,891,488	2.33
2026-09-01	15.94	15.55	15.94	15.33	-2.02%	19,381,000	300,454,336	1.70
2026-08-31	15.45	15.87	16.13	15.40	+1.54%	28,725,400	454,287,712	2.52
2026-08-28	15.50	15.63	15.98	15.28	+3.99%	41,913,500	657,545,600	3.68
2026-08-27	15.03	15.03	15.20	14.54	+0.00%	26,284,500	390,500,192	2.31
2026-08-26	13.63	15.03	15.08	13.58	+6.90%	55,572,300	818,680,960	4.88

需要全历史数据与程序化访问？查看珠海冠宇日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688772 获取全部历史日线。