西安奕材
sh688783 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）
22.49
涨跌幅
-2.85%
成交量
11,955,400 股
成交额
274,990,176 元
换手率
4.45%
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 | 23.13 | 22.49 | 23.66 | 22.40 | -2.85% | 11,955,400 | 274,990,176 | 4.45 |
| 2026-10-13 | 22.79 | 23.15 | 23.55 | 21.88 | -0.86% | 17,098,200 | 388,566,624 | 6.36 |
| 2026-10-12 | 23.88 | 23.35 | 24.25 | 23.08 | -2.91% | 12,918,000 | 304,390,848 | 4.80 |
| 2026-10-09 | 25.01 | 24.05 | 25.05 | 22.77 | -3.84% | 22,078,100 | 524,552,000 | 8.21 |
| 2026-10-08 | 26.98 | 25.01 | 27.56 | 24.88 | -7.10% | 21,288,200 | 552,387,520 | 7.92 |
| 2026-09-30 | 27.78 | 26.92 | 28.14 | 26.83 | -3.10% | 14,692,100 | 400,636,640 | 5.46 |
| 2026-09-29 | 27.56 | 27.78 | 28.54 | 27.51 | -0.11% | 16,723,700 | 466,181,888 | 6.22 |
| 2026-09-28 | 28.21 | 27.81 | 29.45 | 27.81 | -7.02% | 27,690,100 | 789,464,000 | 10.30 |
| 2026-09-24 | 30.95 | 29.91 | 31.77 | 29.59 | -0.30% | 40,973,700 | 1,253,144,832 | 15.24 |
| 2026-09-23 | 29.99 | 30.00 | 30.50 | 29.06 | +0.74% | 22,533,300 | 672,621,568 | 8.38 |
| 2026-09-22 | 29.99 | 29.78 | 30.50 | 29.45 | +1.71% | 26,038,900 | 778,715,328 | 9.68 |
| 2026-09-21 | 29.90 | 29.28 | 30.06 | 28.95 | -0.61% | 20,809,800 | 609,578,176 | 7.74 |
| 2026-09-18 | 28.80 | 29.46 | 30.12 | 28.34 | +5.33% | 30,022,100 | 879,140,480 | 11.16 |
| 2026-09-17 | 28.00 | 27.97 | 29.37 | 27.97 | -1.79% | 25,746,100 | 731,840,448 | 9.57 |
| 2026-09-16 | 26.55 | 28.48 | 29.51 | 26.20 | +7.31% | 36,399,500 | 1,017,470,464 | 13.54 |
| 2026-09-15 | 26.18 | 26.54 | 26.98 | 25.80 | +1.18% | 14,363,000 | 380,116,224 | 5.34 |
| 2026-09-14 | 25.40 | 26.23 | 26.80 | 24.97 | +1.27% | 14,075,100 | 366,287,136 | 5.23 |
| 2026-09-11 | 26.00 | 25.90 | 26.27 | 25.16 | -1.97% | 14,327,100 | 367,762,432 | 5.33 |
| 2026-09-10 | 26.60 | 26.42 | 26.97 | 26.42 | -1.78% | 9,479,700 | 252,327,488 | 3.53 |
| 2026-09-09 | 27.45 | 26.90 | 28.08 | 26.78 | -0.85% | 15,912,800 | 435,243,040 | 5.92 |
| 2026-09-08 | 28.04 | 27.13 | 28.25 | 27.02 | -3.00% | 18,360,800 | 505,995,584 | 6.83 |
| 2026-09-07 | 27.79 | 27.97 | 28.23 | 27.51 | +2.23% | 16,213,700 | 452,453,792 | 6.03 |
| 2026-09-04 | 29.37 | 27.36 | 29.38 | 27.07 | -4.97% | 20,216,900 | 565,811,904 | 7.52 |
| 2026-09-03 | 29.40 | 28.79 | 29.63 | 28.31 | -0.48% | 12,135,300 | 349,196,704 | 4.51 |
| 2026-09-02 | 28.67 | 28.93 | 29.24 | 28.41 | -1.87% | 13,664,300 | 393,863,680 | 5.08 |
| 2026-09-01 | 31.00 | 29.48 | 31.00 | 29.38 | -5.12% | 18,213,200 | 542,619,264 | 6.77 |
| 2026-08-31 | 30.00 | 31.07 | 31.23 | 29.58 | +1.30% | 21,478,700 | 652,695,808 | 7.99 |
| 2026-08-28 | 31.72 | 30.67 | 32.28 | 30.62 | -4.16% | 25,074,700 | 785,090,176 | 9.32 |
| 2026-08-27 | 30.82 | 32.00 | 32.18 | 30.14 | +4.54% | 28,448,600 | 891,258,752 | 10.58 |
| 2026-08-26 | 31.19 | 30.61 | 31.37 | 30.28 | -1.00% | 17,610,500 | 542,287,424 | 6.55 |
需要全历史数据与程序化访问？
查看 西安奕材 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=sh688783 获取全部历史日线。