厦钨新能

sh688778 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）

39.90

涨跌幅

-4.43%

成交量

11,513,500 股

成交额

469,170,688 元

换手率

2.28%

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	41.48	39.90	42.47	39.80	-4.43%	11,513,500	469,170,688	2.28
2026-10-13	45.49	41.75	46.02	40.51	-10.04%	18,989,000	809,668,736	3.76
2026-10-12	46.80	46.41	48.12	46.15	-2.09%	13,507,300	634,388,672	2.68
2026-10-09	46.38	47.40	48.29	45.75	+2.42%	21,191,200	1,001,764,928	4.20
2026-10-08	43.64	46.28	47.34	43.40	+5.49%	14,934,000	684,428,160	2.96
2026-09-30	41.94	43.87	44.58	41.70	+4.03%	10,489,400	458,373,600	2.08
2026-09-29	40.65	42.17	42.54	40.45	+4.51%	7,791,200	326,201,696	1.54
2026-09-28	41.96	40.35	42.10	40.00	-4.27%	5,161,900	209,655,200	1.02
2026-09-24	43.21	42.15	43.57	42.13	-2.72%	3,491,800	149,065,952	0.69
2026-09-23	43.28	43.33	43.57	42.85	+0.35%	3,156,300	136,407,312	0.63
2026-09-22	43.24	43.18	44.47	43.09	-0.96%	6,114,300	267,313,424	1.21
2026-09-21	44.96	43.60	45.23	43.06	-3.58%	7,049,900	309,864,704	1.40
2026-09-18	44.76	45.22	45.50	44.50	+1.92%	3,988,500	179,866,000	0.79
2026-09-17	44.99	44.37	45.60	44.25	-2.20%	3,885,600	173,747,088	0.77
2026-09-16	45.19	45.37	45.80	43.81	-0.24%	8,012,800	359,798,528	1.59
2026-09-15	42.85	45.48	46.46	42.66	+6.49%	10,661,900	481,529,152	2.11
2026-09-14	42.06	42.71	43.11	41.57	+1.57%	3,816,300	162,819,744	0.76
2026-09-11	43.26	42.05	43.35	41.03	-2.80%	5,231,900	218,381,504	1.04
2026-09-10	44.17	43.26	44.17	43.04	-1.59%	3,587,600	155,397,216	0.71
2026-09-09	44.47	43.96	44.70	43.54	-0.99%	4,367,700	192,244,416	0.87
2026-09-08	45.12	44.40	45.23	44.25	-1.62%	4,078,400	182,073,680	0.81
2026-09-07	46.19	45.13	46.37	45.08	-2.17%	4,546,500	206,941,344	0.90
2026-09-04	46.45	46.13	47.56	45.93	-0.67%	6,213,900	290,759,264	1.23
2026-09-03	44.34	46.44	46.98	44.00	+4.59%	9,671,300	446,275,232	1.92
2026-09-02	44.92	44.40	45.35	43.54	-2.20%	7,112,100	314,563,200	1.41
2026-09-01	45.62	45.40	46.04	45.20	-0.70%	4,122,100	187,687,296	0.82
2026-08-31	47.00	45.72	47.29	44.61	-3.85%	9,222,500	420,485,376	1.83
2026-08-28	47.07	47.55	48.67	46.77	+1.13%	6,486,000	309,548,160	1.29
2026-08-27	46.65	47.02	47.17	45.78	+0.47%	5,034,000	234,237,424	1.00
2026-08-26	45.79	46.80	47.90	45.51	+2.83%	7,371,000	345,775,584	1.46

需要全历史数据与程序化访问？查看厦钨新能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688778 获取全部历史日线。