倍轻松

sh688793 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）

17.75

涨跌幅

-4.98%

成交量

1,671,700 股

成交额

30,342,452 元

换手率

1.97%

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	18.58	17.75	18.75	17.68	-4.98%	1,671,700	30,342,452	1.97
2026-10-13	18.62	18.68	19.15	17.51	-0.69%	2,800,500	51,230,732	3.29
2026-10-12	18.10	18.81	19.83	17.93	+4.67%	3,667,900	69,796,912	4.32
2026-10-09	17.72	17.97	18.10	16.71	+1.93%	2,058,300	35,728,288	2.42
2026-10-08	18.50	17.63	18.51	17.46	-3.77%	2,237,500	39,990,236	2.63
2026-09-30	18.95	18.32	19.59	18.32	-2.55%	2,663,200	50,171,704	3.13
2026-09-29	18.10	18.80	19.40	17.80	+4.74%	3,156,100	59,277,304	3.71
2026-09-28	18.35	17.95	18.35	17.75	-1.64%	1,514,000	27,193,424	1.78
2026-09-24	18.37	18.25	18.66	17.71	-1.30%	1,768,400	32,358,972	2.08
2026-09-23	18.40	18.49	18.71	18.16	-0.38%	1,637,000	30,213,256	1.93
2026-09-22	18.34	18.56	18.87	18.15	+0.65%	1,922,800	35,663,644	2.26
2026-09-21	17.45	18.44	18.79	17.38	+5.67%	2,322,800	42,158,128	2.73
2026-09-18	17.55	17.45	17.70	17.25	+0.00%	1,324,100	23,071,124	1.56
2026-09-17	17.29	17.45	17.45	16.88	+1.28%	1,160,900	19,898,774	1.37
2026-09-16	16.85	17.23	17.26	16.61	+2.68%	1,159,200	19,727,760	1.36
2026-09-15	17.29	16.78	17.30	16.75	-2.84%	1,062,900	18,041,894	1.25
2026-09-14	16.93	17.27	17.49	16.81	+1.35%	993,200	17,087,372	1.17
2026-09-11	17.63	17.04	17.63	16.66	-3.46%	1,810,700	30,680,048	2.13
2026-09-10	18.10	17.65	18.10	17.60	-1.94%	1,081,000	19,147,816	1.27
2026-09-09	18.57	18.00	18.64	17.96	-3.43%	1,133,300	20,615,360	1.33
2026-09-08	18.44	18.64	18.73	18.29	+0.87%	1,079,100	19,979,142	1.27
2026-09-07	18.57	18.48	18.66	18.17	+0.16%	1,176,700	21,702,720	1.38
2026-09-04	18.54	18.45	18.90	18.24	-0.27%	1,518,200	28,226,616	1.79
2026-09-03	18.67	18.50	19.03	18.35	-1.44%	1,420,400	26,416,552	1.67
2026-09-02	18.77	18.77	18.93	18.44	-0.90%	1,651,100	30,797,504	1.94
2026-09-01	19.77	18.94	19.84	18.86	-4.20%	2,559,200	49,074,812	3.01
2026-08-31	19.55	19.77	19.84	18.36	+1.13%	2,213,000	43,361,488	2.60
2026-08-28	19.69	19.55	20.05	19.40	-1.81%	1,759,900	34,576,704	2.07
2026-08-27	19.68	19.91	20.08	19.23	+0.50%	2,650,500	52,280,364	3.12
2026-08-26	20.13	19.81	20.20	19.70	+0.05%	2,027,200	40,429,660	2.38

需要全历史数据与程序化访问？查看倍轻松日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688793 获取全部历史日线。