海天瑞声
sh688787 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）
85.99
涨跌幅
-1.19%
成交量
3,042,100 股
成交额
259,453,440 元
换手率
5.04%
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 | 85.50 | 85.99 | 88.51 | 81.64 | -1.19% | 3,042,100 | 259,453,440 | 5.04 |
| 2026-10-13 | 81.00 | 87.03 | 88.20 | 79.10 | +4.99% | 2,075,200 | 172,256,704 | 3.44 |
| 2026-10-12 | 82.40 | 82.89 | 84.35 | 81.55 | -0.75% | 1,304,800 | 108,299,688 | 2.16 |
| 2026-10-09 | 79.24 | 83.52 | 83.87 | 76.54 | +3.82% | 2,221,500 | 177,498,400 | 3.68 |
| 2026-10-08 | 84.90 | 80.45 | 85.46 | 79.78 | -5.38% | 1,619,500 | 132,809,520 | 2.68 |
| 2026-09-30 | 91.11 | 85.02 | 91.11 | 84.16 | -3.82% | 1,736,500 | 149,940,976 | 2.88 |
| 2026-09-29 | 86.55 | 88.40 | 89.29 | 86.32 | +1.55% | 1,034,900 | 91,176,432 | 1.72 |
| 2026-09-28 | 91.07 | 87.05 | 91.07 | 85.41 | -3.17% | 1,539,000 | 133,675,488 | 2.55 |
| 2026-09-24 | 92.01 | 89.90 | 92.62 | 89.86 | -2.87% | 1,097,600 | 99,847,976 | 1.82 |
| 2026-09-23 | 93.38 | 92.56 | 93.80 | 91.28 | -0.45% | 1,410,500 | 130,370,544 | 2.34 |
| 2026-09-22 | 92.90 | 92.98 | 94.90 | 92.51 | +1.78% | 2,178,200 | 204,121,312 | 3.61 |
| 2026-09-21 | 93.00 | 91.35 | 93.66 | 90.80 | -0.27% | 1,435,600 | 131,775,232 | 2.38 |
| 2026-09-18 | 89.82 | 91.60 | 92.28 | 89.82 | +1.98% | 1,422,200 | 130,134,128 | 2.36 |
| 2026-09-17 | 89.30 | 89.82 | 91.00 | 88.50 | +0.29% | 1,214,300 | 108,828,360 | 2.01 |
| 2026-09-16 | 87.99 | 89.56 | 90.19 | 86.86 | +1.47% | 1,262,600 | 112,086,032 | 2.09 |
| 2026-09-15 | 89.50 | 88.26 | 91.17 | 87.89 | -0.03% | 1,360,500 | 121,568,296 | 2.26 |
| 2026-09-14 | 86.73 | 88.29 | 89.95 | 86.01 | +1.19% | 1,329,500 | 117,121,520 | 2.20 |
| 2026-09-11 | 90.00 | 87.25 | 90.01 | 85.80 | -4.11% | 2,082,600 | 182,101,856 | 3.45 |
| 2026-09-10 | 91.68 | 90.99 | 92.40 | 90.61 | -1.87% | 1,103,400 | 100,862,312 | 1.83 |
| 2026-09-09 | 93.99 | 92.72 | 94.89 | 91.65 | -1.81% | 1,408,600 | 131,010,792 | 2.33 |
| 2026-09-08 | 95.34 | 94.43 | 97.00 | 94.01 | -1.83% | 1,529,300 | 145,817,616 | 2.54 |
| 2026-09-07 | 93.49 | 96.19 | 96.61 | 93.49 | +3.08% | 2,198,300 | 209,570,000 | 3.64 |
| 2026-09-04 | 95.50 | 93.32 | 99.38 | 92.56 | -0.52% | 2,953,700 | 284,012,320 | 4.90 |
| 2026-09-03 | 95.82 | 93.81 | 97.86 | 93.01 | -1.25% | 1,516,900 | 143,936,880 | 2.51 |
| 2026-09-02 | 96.03 | 95.00 | 97.97 | 94.58 | -3.22% | 1,786,900 | 171,241,632 | 2.96 |
| 2026-09-01 | 99.49 | 98.16 | 101.79 | 96.01 | -1.59% | 2,996,100 | 295,904,384 | 4.97 |
| 2026-08-31 | 92.10 | 99.75 | 100.55 | 91.25 | +6.09% | 3,095,500 | 301,837,184 | 5.13 |
| 2026-08-28 | 95.60 | 94.02 | 99.29 | 93.74 | -0.91% | 2,889,400 | 277,329,408 | 4.79 |
| 2026-08-27 | 96.01 | 94.88 | 96.40 | 91.25 | -5.10% | 3,369,300 | 317,954,208 | 5.59 |
| 2026-08-26 | 100.83 | 99.98 | 100.83 | 97.13 | -0.30% | 1,469,900 | 145,921,856 | 2.44 |
需要全历史数据与程序化访问？
查看 海天瑞声 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=sh688787 获取全部历史日线。