摩尔线程
sh688795 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）
338.00
涨跌幅
-4.79%
成交量
2,269,900 股
成交额
781,597,632 元
换手率
4.05%
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 | 353.24 | 338.00 | 354.36 | 337.94 | -4.79% | 2,269,900 | 781,597,632 | 4.05 |
| 2026-10-13 | 355.00 | 355.00 | 359.80 | 339.50 | -1.33% | 3,016,900 | 1,057,241,344 | 5.39 |
| 2026-10-12 | 371.00 | 359.80 | 374.98 | 358.67 | -4.54% | 2,345,100 | 857,473,024 | 4.19 |
| 2026-10-09 | 368.08 | 376.90 | 378.48 | 356.01 | +1.32% | 3,598,100 | 1,323,838,464 | 6.43 |
| 2026-10-08 | 391.66 | 372.00 | 394.86 | 368.09 | -5.57% | 3,358,300 | 1,274,602,752 | 6.00 |
| 2026-09-30 | 410.02 | 393.94 | 414.00 | 388.58 | -3.80% | 4,027,200 | 1,593,292,288 | 7.19 |
| 2026-09-29 | 406.00 | 409.48 | 415.01 | 402.00 | +0.15% | 3,196,700 | 1,303,685,120 | 5.71 |
| 2026-09-28 | 428.47 | 408.88 | 428.47 | 405.50 | -5.64% | 5,332,900 | 2,207,961,088 | 9.52 |
| 2026-09-24 | 428.00 | 433.33 | 443.53 | 427.00 | -0.38% | 5,056,800 | 2,206,184,192 | 9.03 |
| 2026-09-23 | 443.00 | 435.00 | 449.00 | 432.03 | -1.81% | 4,453,600 | 1,952,016,640 | 7.95 |
| 2026-09-22 | 430.00 | 443.00 | 474.33 | 430.00 | +7.52% | 9,731,500 | 4,365,323,776 | 17.38 |
| 2026-09-21 | 407.99 | 412.00 | 413.77 | 401.18 | +0.49% | 5,949,000 | 2,422,740,992 | 10.62 |
| 2026-09-18 | 397.99 | 410.00 | 427.99 | 396.00 | +3.65% | 11,453,100 | 4,734,674,944 | 20.45 |
| 2026-09-17 | 362.88 | 395.58 | 406.88 | 360.05 | +8.68% | 11,992,500 | 4,695,272,960 | 21.42 |
| 2026-09-16 | 349.88 | 364.00 | 367.51 | 346.79 | +3.88% | 6,234,200 | 2,230,052,352 | 11.13 |
| 2026-09-15 | 347.59 | 350.40 | 361.22 | 343.77 | +1.27% | 5,250,600 | 1,850,668,288 | 9.38 |
| 2026-09-14 | 350.00 | 346.02 | 355.90 | 345.30 | -3.31% | 3,869,300 | 1,351,766,016 | 6.91 |
| 2026-09-11 | 360.00 | 357.85 | 364.00 | 345.18 | -1.70% | 6,488,900 | 2,294,967,040 | 11.59 |
| 2026-09-10 | 383.50 | 364.05 | 384.00 | 364.00 | -5.97% | 8,812,500 | 3,254,402,560 | 15.74 |
| 2026-09-09 | 395.30 | 387.15 | 398.70 | 384.00 | -3.24% | 9,043,800 | 3,515,702,784 | 16.15 |
| 2026-09-08 | 395.76 | 400.11 | 407.85 | 371.17 | -3.70% | 14,407,100 | 5,614,602,240 | 25.73 |
| 2026-09-07 | 498.00 | 415.49 | 513.89 | 415.48 | -20.00% | 8,242,100 | 3,467,342,080 | 14.72 |
| 2026-09-04 | 529.94 | 519.35 | 530.99 | 517.00 | -1.11% | 636,000 | 333,088,096 | 1.14 |
| 2026-09-03 | 533.17 | 525.17 | 535.96 | 524.70 | -1.47% | 521,300 | 275,666,208 | 0.93 |
| 2026-09-02 | 522.25 | 532.99 | 536.38 | 520.23 | +0.15% | 662,500 | 349,637,504 | 1.18 |
| 2026-09-01 | 535.80 | 532.20 | 540.94 | 531.17 | -0.69% | 648,200 | 346,495,552 | 1.16 |
| 2026-08-31 | 521.00 | 535.89 | 537.36 | 520.03 | +0.38% | 792,500 | 420,175,040 | 1.42 |
| 2026-08-28 | 542.90 | 533.88 | 550.77 | 533.38 | -1.86% | 964,400 | 522,546,784 | 1.72 |
| 2026-08-27 | 535.00 | 544.02 | 544.99 | 533.00 | +3.30% | 1,149,100 | 622,632,320 | 2.05 |
| 2026-08-26 | 532.97 | 526.62 | 536.00 | 525.63 | -1.17% | 682,200 | 362,716,224 | 1.22 |
需要全历史数据与程序化访问？
查看 摩尔线程 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=sh688795 获取全部历史日线。