艾为电子
sh688798 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）
48.82
涨跌幅
-1.31%
成交量
1,282,100 股
成交额
62,832,540 元
换手率
0.94%
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 | 49.16 | 48.82 | 49.48 | 48.53 | -1.31% | 1,282,100 | 62,832,540 | 0.94 |
| 2026-10-13 | 48.60 | 49.47 | 50.16 | 47.43 | +0.32% | 2,579,000 | 125,258,624 | 1.90 |
| 2026-10-12 | 50.51 | 49.31 | 50.65 | 49.08 | -2.84% | 2,456,400 | 122,041,928 | 1.81 |
| 2026-10-09 | 51.00 | 50.75 | 51.80 | 49.10 | -1.09% | 3,490,600 | 176,066,560 | 2.57 |
| 2026-10-08 | 53.89 | 51.31 | 54.32 | 51.00 | -4.59% | 3,458,000 | 180,517,072 | 2.55 |
| 2026-09-30 | 54.80 | 53.78 | 55.78 | 53.68 | -1.63% | 1,711,500 | 92,913,936 | 1.26 |
| 2026-09-29 | 53.88 | 54.67 | 54.85 | 53.52 | +1.28% | 1,765,600 | 96,009,952 | 1.30 |
| 2026-09-28 | 56.30 | 53.98 | 56.64 | 53.90 | -4.61% | 2,840,000 | 155,269,200 | 2.09 |
| 2026-09-24 | 57.51 | 56.59 | 58.45 | 56.48 | -2.53% | 2,457,700 | 140,488,736 | 1.81 |
| 2026-09-23 | 58.98 | 58.06 | 58.98 | 57.39 | -1.19% | 3,222,400 | 186,853,280 | 2.37 |
| 2026-09-22 | 56.38 | 58.76 | 59.38 | 56.03 | +6.14% | 5,748,700 | 334,735,968 | 4.24 |
| 2026-09-21 | 56.00 | 55.36 | 56.06 | 55.00 | -0.45% | 2,770,200 | 153,679,616 | 2.04 |
| 2026-09-18 | 54.26 | 55.61 | 56.16 | 53.92 | +4.41% | 4,195,700 | 231,408,464 | 3.09 |
| 2026-09-17 | 53.10 | 53.26 | 54.12 | 52.89 | -0.63% | 2,491,800 | 133,095,528 | 1.84 |
| 2026-09-16 | 52.07 | 53.60 | 54.11 | 51.65 | +2.80% | 3,451,100 | 183,214,352 | 2.54 |
| 2026-09-15 | 52.20 | 52.14 | 53.20 | 51.68 | -0.76% | 2,772,600 | 145,208,544 | 2.04 |
| 2026-09-14 | 53.19 | 52.54 | 53.19 | 52.05 | -2.81% | 3,851,500 | 202,291,120 | 2.84 |
| 2026-09-11 | 54.70 | 54.06 | 54.75 | 52.07 | -1.82% | 5,591,000 | 297,937,856 | 4.12 |
| 2026-09-10 | 58.87 | 55.06 | 58.87 | 55.00 | -5.77% | 4,439,700 | 248,883,984 | 3.27 |
| 2026-09-09 | 59.69 | 58.43 | 63.70 | 57.60 | -1.93% | 6,048,400 | 366,124,704 | 4.46 |
| 2026-09-08 | 62.25 | 59.58 | 62.25 | 59.30 | -4.44% | 4,775,700 | 287,469,216 | 3.52 |
| 2026-09-07 | 63.97 | 62.35 | 64.63 | 61.95 | -1.93% | 4,315,700 | 270,898,560 | 3.18 |
| 2026-09-04 | 65.94 | 63.58 | 66.00 | 63.00 | -2.36% | 2,874,400 | 185,472,832 | 2.12 |
| 2026-09-03 | 65.60 | 65.12 | 66.10 | 63.75 | -0.73% | 3,562,500 | 230,778,064 | 2.62 |
| 2026-09-02 | 64.68 | 65.60 | 66.30 | 64.20 | +0.92% | 4,313,700 | 281,723,648 | 3.18 |
| 2026-09-01 | 67.19 | 65.00 | 67.19 | 64.85 | -4.55% | 5,498,100 | 360,760,096 | 4.05 |
| 2026-08-31 | 62.00 | 68.10 | 68.66 | 60.00 | +8.94% | 10,601,600 | 688,224,000 | 7.81 |
| 2026-08-28 | 61.00 | 62.51 | 64.88 | 60.00 | +0.94% | 7,684,400 | 483,701,472 | 5.66 |
| 2026-08-27 | 53.88 | 61.93 | 64.44 | 53.83 | +14.58% | 10,458,800 | 632,212,992 | 7.70 |
| 2026-08-26 | 54.90 | 54.05 | 55.17 | 53.83 | -1.57% | 1,905,600 | 103,645,568 | 1.40 |
需要全历史数据与程序化访问？
查看 艾为电子 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=sh688798 获取全部历史日线。