悦安新材
sh688786 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）
23.45
涨跌幅
-2.66%
成交量
1,975,900 股
成交额
46,983,468 元
换手率
1.14%
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 | 23.90 | 23.45 | 24.21 | 23.44 | -2.66% | 1,975,900 | 46,983,468 | 1.14 |
| 2026-10-13 | 23.92 | 24.09 | 24.54 | 23.06 | -1.19% | 2,732,700 | 64,873,080 | 1.58 |
| 2026-10-12 | 25.07 | 24.38 | 25.23 | 24.36 | -3.67% | 2,191,700 | 54,023,824 | 1.26 |
| 2026-10-09 | 25.68 | 25.31 | 25.68 | 23.58 | -1.13% | 5,225,600 | 128,641,848 | 3.02 |
| 2026-10-08 | 26.28 | 25.60 | 26.82 | 25.16 | -1.99% | 3,542,100 | 91,084,160 | 2.04 |
| 2026-09-30 | 26.77 | 26.12 | 27.20 | 25.61 | -2.14% | 3,054,400 | 80,118,560 | 1.76 |
| 2026-09-29 | 26.71 | 26.69 | 27.22 | 26.44 | -0.07% | 2,730,900 | 73,227,600 | 1.58 |
| 2026-09-28 | 28.60 | 26.71 | 28.60 | 26.52 | -6.58% | 3,853,200 | 104,556,416 | 2.22 |
| 2026-09-24 | 28.88 | 28.59 | 29.19 | 28.30 | -1.28% | 2,938,400 | 84,496,048 | 1.70 |
| 2026-09-23 | 29.19 | 28.96 | 29.35 | 28.36 | +0.59% | 3,098,500 | 89,651,496 | 1.79 |
| 2026-09-22 | 29.58 | 28.79 | 29.98 | 28.67 | -2.51% | 4,156,200 | 121,646,672 | 2.40 |
| 2026-09-21 | 28.92 | 29.53 | 30.14 | 28.62 | +2.39% | 5,211,400 | 153,742,160 | 3.01 |
| 2026-09-18 | 28.04 | 28.84 | 29.38 | 27.72 | +4.87% | 6,461,100 | 185,218,192 | 3.73 |
| 2026-09-17 | 27.90 | 27.50 | 28.77 | 27.30 | -1.93% | 5,084,400 | 141,755,376 | 2.93 |
| 2026-09-16 | 25.63 | 28.04 | 28.10 | 25.30 | +9.19% | 6,892,600 | 187,498,256 | 3.98 |
| 2026-09-15 | 25.45 | 25.68 | 26.07 | 25.23 | +0.78% | 2,513,200 | 64,643,300 | 1.45 |
| 2026-09-14 | 24.82 | 25.48 | 25.64 | 24.41 | +2.21% | 2,713,400 | 68,561,136 | 1.57 |
| 2026-09-11 | 25.20 | 24.93 | 25.24 | 24.13 | -2.04% | 3,091,600 | 76,456,888 | 1.78 |
| 2026-09-10 | 25.70 | 25.45 | 25.95 | 25.35 | -1.70% | 2,463,800 | 63,017,728 | 1.42 |
| 2026-09-09 | 25.62 | 25.89 | 26.57 | 25.62 | +0.12% | 2,725,300 | 71,099,152 | 1.57 |
| 2026-09-08 | 26.99 | 25.86 | 26.99 | 25.61 | -2.53% | 3,149,700 | 82,297,008 | 1.82 |
| 2026-09-07 | 25.60 | 26.53 | 26.65 | 25.21 | +5.74% | 5,089,900 | 132,859,872 | 2.94 |
| 2026-09-04 | 26.37 | 25.09 | 26.66 | 24.86 | -4.09% | 4,391,400 | 112,336,192 | 2.53 |
| 2026-09-03 | 26.05 | 26.16 | 26.64 | 25.61 | +1.04% | 2,895,500 | 75,368,368 | 1.67 |
| 2026-09-02 | 26.01 | 25.89 | 26.21 | 25.62 | -1.33% | 3,418,100 | 88,496,920 | 1.97 |
| 2026-09-01 | 27.61 | 26.24 | 27.85 | 26.15 | -5.71% | 5,581,600 | 147,932,240 | 3.22 |
| 2026-08-31 | 26.80 | 27.83 | 27.93 | 26.68 | +1.16% | 3,572,500 | 97,911,480 | 2.06 |
| 2026-08-28 | 27.33 | 27.51 | 29.08 | 27.06 | +0.70% | 6,071,400 | 170,779,120 | 3.50 |
| 2026-08-27 | 26.13 | 27.32 | 27.50 | 25.89 | +4.00% | 4,045,800 | 109,113,408 | 2.33 |
| 2026-08-26 | 26.70 | 26.27 | 26.70 | 25.65 | -0.87% | 4,206,300 | 109,929,136 | 2.43 |
需要全历史数据与程序化访问？
查看 悦安新材 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=sh688786 获取全部历史日线。