科思科技
sh688788 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）
25.09
涨跌幅
-2.79%
成交量
1,458,000 股
成交额
36,944,240 元
换手率
0.67%
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 | 25.81 | 25.09 | 25.92 | 24.95 | -2.79% | 1,458,000 | 36,944,240 | 0.67 |
| 2026-10-13 | 25.77 | 25.81 | 26.16 | 24.50 | -0.08% | 1,917,800 | 48,518,956 | 0.88 |
| 2026-10-12 | 26.60 | 25.83 | 26.66 | 25.70 | -2.89% | 1,334,800 | 34,751,488 | 0.61 |
| 2026-10-09 | 27.36 | 26.60 | 27.36 | 25.28 | -2.81% | 3,301,000 | 85,916,680 | 1.51 |
| 2026-10-08 | 27.76 | 27.37 | 29.30 | 27.12 | -0.87% | 2,920,700 | 82,099,336 | 1.33 |
| 2026-09-30 | 28.30 | 27.61 | 29.53 | 27.58 | +1.28% | 3,528,700 | 100,498,344 | 1.61 |
| 2026-09-29 | 26.91 | 27.26 | 27.60 | 26.86 | +0.74% | 1,524,300 | 41,601,484 | 0.70 |
| 2026-09-28 | 29.50 | 27.06 | 29.82 | 26.81 | -6.82% | 3,060,600 | 84,925,240 | 1.40 |
| 2026-09-24 | 29.62 | 29.04 | 30.40 | 29.00 | -1.96% | 2,314,700 | 68,570,240 | 1.06 |
| 2026-09-23 | 29.91 | 29.62 | 30.05 | 29.09 | -0.30% | 1,681,800 | 49,801,408 | 0.77 |
| 2026-09-22 | 29.86 | 29.71 | 30.20 | 29.49 | +0.00% | 1,639,200 | 48,931,288 | 0.75 |
| 2026-09-21 | 29.68 | 29.71 | 29.85 | 29.33 | +1.40% | 1,816,400 | 53,924,056 | 0.83 |
| 2026-09-18 | 29.38 | 29.30 | 29.70 | 29.06 | +0.58% | 1,528,300 | 44,901,336 | 0.70 |
| 2026-09-17 | 29.86 | 29.13 | 30.60 | 29.05 | -1.59% | 1,839,200 | 54,547,228 | 0.84 |
| 2026-09-16 | 28.59 | 29.60 | 29.69 | 28.57 | +3.46% | 1,746,200 | 51,156,420 | 0.80 |
| 2026-09-15 | 29.09 | 28.61 | 29.23 | 28.56 | -1.68% | 1,452,300 | 41,859,588 | 0.66 |
| 2026-09-14 | 29.04 | 29.10 | 29.48 | 28.61 | -0.55% | 1,250,100 | 36,308,992 | 0.57 |
| 2026-09-11 | 29.50 | 29.26 | 29.78 | 28.50 | -2.04% | 2,559,700 | 74,250,320 | 1.17 |
| 2026-09-10 | 29.80 | 29.87 | 30.42 | 29.33 | -0.50% | 1,769,300 | 52,751,768 | 0.81 |
| 2026-09-09 | 29.93 | 30.02 | 30.53 | 29.83 | +0.07% | 1,856,700 | 55,925,656 | 0.85 |
| 2026-09-08 | 30.55 | 30.00 | 30.85 | 29.81 | -2.72% | 2,355,000 | 71,251,792 | 1.08 |
| 2026-09-07 | 30.53 | 30.84 | 31.12 | 29.99 | +0.85% | 2,772,900 | 84,997,040 | 1.27 |
| 2026-09-04 | 32.28 | 30.58 | 32.50 | 30.20 | -5.18% | 4,721,600 | 148,017,904 | 2.16 |
| 2026-09-03 | 31.35 | 32.25 | 32.59 | 30.52 | +2.87% | 5,838,300 | 185,770,672 | 2.67 |
| 2026-09-02 | 30.38 | 31.35 | 32.32 | 30.03 | +2.52% | 4,847,200 | 151,913,600 | 2.21 |
| 2026-09-01 | 31.60 | 30.58 | 31.90 | 30.07 | -4.35% | 3,847,200 | 118,057,248 | 1.76 |
| 2026-08-31 | 30.25 | 31.97 | 32.32 | 29.77 | +7.10% | 6,394,400 | 200,764,112 | 2.92 |
| 2026-08-28 | 29.77 | 29.85 | 30.83 | 29.29 | -0.13% | 2,666,000 | 80,833,952 | 1.22 |
| 2026-08-27 | 29.30 | 29.89 | 30.11 | 29.12 | +1.12% | 2,478,400 | 73,592,616 | 1.13 |
| 2026-08-26 | 30.94 | 29.56 | 30.94 | 29.50 | -2.86% | 1,868,300 | 55,772,360 | 0.85 |
需要全历史数据与程序化访问？
查看 科思科技 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=sh688788 获取全部历史日线。