影石创新
sh688775 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）
84.71
涨跌幅
-3.06%
成交量
2,579,100 股
成交额
220,796,688 元
换手率
0.99%
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 | 87.40 | 84.71 | 87.43 | 84.53 | -3.06% | 2,579,100 | 220,796,688 | 0.99 |
| 2026-10-13 | 87.33 | 87.38 | 88.18 | 84.85 | -1.40% | 3,609,400 | 312,260,864 | 1.39 |
| 2026-10-12 | 90.30 | 88.62 | 91.60 | 88.39 | -2.35% | 2,656,400 | 238,089,312 | 1.02 |
| 2026-10-09 | 89.06 | 90.75 | 91.20 | 87.10 | +1.35% | 3,589,500 | 319,477,696 | 1.38 |
| 2026-10-08 | 90.45 | 89.54 | 92.18 | 88.68 | -0.71% | 3,809,600 | 343,877,600 | 1.47 |
| 2026-09-30 | 90.68 | 90.18 | 91.97 | 89.79 | -0.54% | 2,853,600 | 258,642,608 | 1.10 |
| 2026-09-29 | 89.33 | 90.67 | 91.74 | 89.08 | +1.06% | 3,152,100 | 285,905,216 | 1.22 |
| 2026-09-28 | 90.78 | 89.72 | 93.16 | 89.28 | -1.17% | 4,727,300 | 429,195,840 | 1.82 |
| 2026-09-24 | 94.01 | 90.78 | 94.65 | 90.76 | -4.44% | 4,927,500 | 453,385,920 | 1.90 |
| 2026-09-23 | 95.49 | 95.00 | 97.19 | 94.60 | +0.34% | 4,757,000 | 455,995,808 | 1.83 |
| 2026-09-22 | 95.30 | 94.68 | 97.18 | 94.65 | -0.20% | 5,032,600 | 481,851,264 | 1.94 |
| 2026-09-21 | 97.88 | 94.87 | 97.89 | 94.63 | -2.45% | 4,607,500 | 440,402,944 | 1.78 |
| 2026-09-18 | 94.88 | 97.25 | 97.99 | 94.62 | +3.03% | 4,835,200 | 466,311,648 | 1.86 |
| 2026-09-17 | 94.80 | 94.39 | 96.20 | 93.70 | -1.00% | 3,176,100 | 301,046,592 | 1.22 |
| 2026-09-16 | 93.37 | 95.34 | 95.55 | 92.08 | +1.83% | 4,307,100 | 404,480,704 | 1.66 |
| 2026-09-15 | 94.52 | 93.63 | 96.26 | 93.50 | -0.71% | 2,957,000 | 279,267,040 | 1.14 |
| 2026-09-14 | 93.68 | 94.30 | 95.50 | 92.61 | -0.18% | 2,916,800 | 274,326,848 | 1.12 |
| 2026-09-11 | 96.00 | 94.47 | 96.60 | 93.11 | -3.17% | 4,809,200 | 453,992,640 | 1.85 |
| 2026-09-10 | 101.29 | 97.56 | 101.29 | 97.34 | -3.68% | 4,489,700 | 442,101,472 | 1.73 |
| 2026-09-09 | 103.69 | 101.29 | 103.90 | 100.88 | -2.31% | 2,831,600 | 289,011,008 | 1.09 |
| 2026-09-08 | 105.98 | 103.69 | 105.98 | 103.33 | -2.35% | 3,147,600 | 328,733,664 | 1.21 |
| 2026-09-07 | 109.44 | 106.19 | 109.48 | 105.55 | -2.47% | 3,023,500 | 322,783,648 | 1.17 |
| 2026-09-04 | 109.51 | 108.88 | 112.20 | 107.90 | -0.01% | 3,279,500 | 361,566,176 | 1.26 |
| 2026-09-03 | 113.90 | 108.89 | 114.58 | 108.18 | -3.88% | 3,524,700 | 390,108,096 | 1.36 |
| 2026-09-02 | 116.03 | 113.28 | 116.79 | 112.22 | -3.23% | 3,826,400 | 435,437,728 | 1.48 |
| 2026-09-01 | 116.72 | 117.06 | 121.40 | 116.72 | +0.41% | 3,574,500 | 423,016,896 | 1.38 |
| 2026-08-31 | 119.68 | 116.58 | 119.68 | 115.52 | -2.28% | 3,152,100 | 368,430,240 | 1.22 |
| 2026-08-28 | 116.04 | 119.30 | 124.69 | 116.04 | -1.17% | 4,658,700 | 563,205,312 | 1.80 |
| 2026-08-27 | 119.00 | 120.71 | 121.00 | 117.68 | +1.27% | 2,193,300 | 262,229,232 | 0.85 |
| 2026-08-26 | 121.50 | 119.20 | 122.70 | 118.71 | -2.86% | 2,475,800 | 296,717,952 | 0.95 |
需要全历史数据与程序化访问？
查看 影石创新 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=sh688775 获取全部历史日线。