视涯科技

sh688781 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）

41.47

涨跌幅

+2.70%

成交量

5,857,200 股

成交额

242,138,096 元

换手率

14.07%

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	40.39	41.47	43.20	39.30	+2.70%	5,857,200	242,138,096	14.07
2026-10-13	40.90	40.38	41.10	39.45	-1.87%	2,889,900	116,258,464	6.94
2026-10-12	42.56	41.15	43.13	40.91	-4.35%	4,583,600	190,360,736	11.01
2026-10-09	39.00	43.02	43.80	37.24	+9.74%	6,646,800	268,214,720	15.97
2026-10-08	40.45	39.20	41.39	38.60	-2.51%	3,061,200	121,563,384	7.35
2026-09-30	41.59	40.21	42.47	40.15	-2.54%	3,683,200	151,100,288	8.85
2026-09-29	41.35	41.26	42.79	40.83	-1.97%	3,664,500	152,833,968	8.80
2026-09-28	45.50	42.09	45.60	41.95	-6.51%	5,239,500	226,158,368	12.59
2026-09-24	49.88	45.02	51.55	45.02	-12.68%	8,280,100	391,644,992	19.89
2026-09-23	51.94	51.56	53.02	50.00	-0.75%	9,920,400	513,115,936	23.83
2026-09-22	43.99	51.95	51.95	43.99	+20.00%	11,474,000	576,188,224	27.56
2026-09-21	40.00	43.29	43.49	40.00	+9.15%	4,328,500	184,215,248	10.40
2026-09-18	38.55	39.66	39.99	38.55	+1.80%	2,336,200	91,912,200	5.61
2026-09-17	36.02	38.96	39.59	35.84	+7.33%	3,603,000	138,571,392	8.65
2026-09-16	35.38	36.30	36.63	35.15	+2.69%	1,140,300	41,141,768	2.74
2026-09-15	35.37	35.35	36.42	35.16	-0.42%	1,067,100	38,159,696	2.56
2026-09-14	34.83	35.50	36.10	34.29	+1.28%	1,299,000	46,122,760	3.12
2026-09-11	36.72	35.05	36.72	34.50	-4.78%	2,621,700	92,388,352	6.30
2026-09-10	38.40	36.81	38.40	36.50	-4.93%	2,353,800	87,753,776	5.65
2026-09-09	39.75	38.72	40.24	38.69	-3.49%	2,196,000	86,508,608	5.28
2026-09-08	39.99	40.12	41.87	38.88	-0.52%	2,712,900	109,476,160	6.52
2026-09-07	42.01	40.33	42.51	39.00	-5.08%	3,470,700	139,432,240	8.34
2026-09-04	42.50	42.49	43.00	41.50	+1.00%	2,105,500	88,781,456	5.06
2026-09-03	44.02	42.07	44.09	41.68	-2.53%	2,324,300	98,257,416	5.58
2026-09-02	41.23	43.16	44.80	41.20	+2.69%	3,135,800	136,404,720	7.53
2026-09-01	40.44	42.03	44.50	40.28	+2.39%	3,129,400	132,882,912	7.52
2026-08-31	38.00	41.05	41.39	37.68	+6.24%	2,627,500	105,167,968	6.31
2026-08-28	38.31	38.64	39.15	38.18	-0.05%	1,381,500	53,319,952	3.32
2026-08-27	36.66	38.66	38.70	36.29	+5.34%	1,740,600	65,715,976	4.18
2026-08-26	37.27	36.70	37.75	36.16	-1.50%	1,109,500	40,788,960	2.67

需要全历史数据与程序化访问？查看视涯科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688781 获取全部历史日线。