百奥赛图
sh688796 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）
91.91
涨跌幅
+0.34%
成交量
3,487,500 股
成交额
321,835,648 元
换手率
9.03%
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 | 91.00 | 91.91 | 94.88 | 88.80 | +0.34% | 3,487,500 | 321,835,648 | 9.03 |
| 2026-10-13 | 92.14 | 91.60 | 94.00 | 85.71 | -3.13% | 6,165,100 | 554,578,176 | 15.97 |
| 2026-10-12 | 115.26 | 94.56 | 117.00 | 93.00 | -17.76% | 6,135,000 | 621,032,576 | 15.89 |
| 2026-10-09 | 124.00 | 114.98 | 124.33 | 109.21 | -6.52% | 3,131,800 | 357,213,120 | 8.11 |
| 2026-10-08 | 132.00 | 123.00 | 132.58 | 121.18 | -2.97% | 1,960,900 | 243,778,256 | 5.08 |
| 2026-09-30 | 121.62 | 126.77 | 128.75 | 120.00 | +4.17% | 3,269,400 | 407,679,616 | 8.47 |
| 2026-09-29 | 127.30 | 121.70 | 132.50 | 121.15 | -4.33% | 2,393,000 | 301,270,112 | 6.20 |
| 2026-09-28 | 128.07 | 127.21 | 129.75 | 125.59 | +0.53% | 1,471,300 | 186,953,600 | 3.81 |
| 2026-09-24 | 135.50 | 126.54 | 135.50 | 126.00 | -6.61% | 2,602,900 | 336,143,104 | 6.74 |
| 2026-09-23 | 133.47 | 135.50 | 140.98 | 132.20 | +1.02% | 3,058,600 | 418,277,152 | 7.92 |
| 2026-09-22 | 135.50 | 134.13 | 139.15 | 131.51 | -2.80% | 3,055,100 | 411,507,648 | 7.91 |
| 2026-09-21 | 135.00 | 138.00 | 138.86 | 131.50 | +2.78% | 3,881,900 | 527,911,872 | 10.05 |
| 2026-09-18 | 130.33 | 134.27 | 137.90 | 128.20 | +6.08% | 4,158,000 | 551,667,328 | 10.77 |
| 2026-09-17 | 125.00 | 126.58 | 130.88 | 125.00 | +0.06% | 2,977,100 | 381,086,880 | 7.71 |
| 2026-09-16 | 120.93 | 126.50 | 128.77 | 119.20 | +4.97% | 3,196,900 | 401,217,152 | 8.28 |
| 2026-09-15 | 122.74 | 120.51 | 124.23 | 120.27 | -2.26% | 1,741,700 | 212,492,544 | 4.51 |
| 2026-09-14 | 118.84 | 123.30 | 128.96 | 118.84 | +2.41% | 2,583,900 | 320,051,104 | 6.69 |
| 2026-09-11 | 122.00 | 120.40 | 122.46 | 114.00 | -1.71% | 2,559,900 | 304,070,688 | 6.63 |
| 2026-09-10 | 127.00 | 122.50 | 127.00 | 120.57 | -2.79% | 1,791,800 | 219,478,560 | 4.64 |
| 2026-09-09 | 123.00 | 126.01 | 129.31 | 119.00 | -1.98% | 3,060,200 | 385,676,032 | 7.93 |
| 2026-09-08 | 119.33 | 128.56 | 134.00 | 114.20 | +7.76% | 4,433,900 | 547,794,752 | 11.48 |
| 2026-09-07 | 119.04 | 119.30 | 120.55 | 117.00 | -0.49% | 1,489,800 | 176,303,904 | 3.86 |
| 2026-09-04 | 127.00 | 119.89 | 127.03 | 119.49 | -5.66% | 2,552,900 | 312,870,848 | 6.61 |
| 2026-09-03 | 125.86 | 127.08 | 129.55 | 123.82 | +0.78% | 2,723,200 | 344,384,544 | 7.05 |
| 2026-09-02 | 121.29 | 126.10 | 127.96 | 118.56 | +3.94% | 4,177,300 | 520,376,544 | 10.82 |
| 2026-09-01 | 116.20 | 121.32 | 122.03 | 114.14 | +3.66% | 3,593,500 | 426,108,640 | 9.31 |
| 2026-08-31 | 116.00 | 117.04 | 118.36 | 113.91 | +0.11% | 2,072,700 | 240,582,624 | 5.37 |
| 2026-08-28 | 121.06 | 116.91 | 121.06 | 116.23 | -3.94% | 2,731,600 | 323,536,544 | 7.08 |
| 2026-08-27 | 120.00 | 121.70 | 121.99 | 119.00 | +1.45% | 3,008,600 | 361,737,184 | 7.79 |
| 2026-08-26 | 124.03 | 119.96 | 127.00 | 119.68 | -3.76% | 3,038,300 | 371,330,240 | 7.87 |
需要全历史数据与程序化访问？
查看 百奥赛图 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=sh688796 获取全部历史日线。