瑞可达
sh688800 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）
48.18
涨跌幅
-4.84%
成交量
6,078,300 股
成交额
297,993,024 元
换手率
2.11%
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 | 50.97 | 48.18 | 50.98 | 47.99 | -4.84% | 6,078,300 | 297,993,024 | 2.11 |
| 2026-10-13 | 48.00 | 50.63 | 52.13 | 46.01 | +1.79% | 11,403,000 | 559,105,920 | 3.95 |
| 2026-10-12 | 51.30 | 49.74 | 53.06 | 49.63 | -1.11% | 8,577,500 | 438,294,016 | 2.97 |
| 2026-10-09 | 52.00 | 50.30 | 52.37 | 48.20 | -4.70% | 10,416,200 | 517,718,752 | 3.61 |
| 2026-10-08 | 56.00 | 52.78 | 56.59 | 52.11 | -6.05% | 8,108,200 | 437,653,056 | 2.81 |
| 2026-09-30 | 58.11 | 56.18 | 58.80 | 55.91 | -2.31% | 6,358,900 | 362,425,600 | 2.21 |
| 2026-09-29 | 56.46 | 57.51 | 58.25 | 55.68 | +2.24% | 9,169,700 | 524,825,504 | 3.18 |
| 2026-09-28 | 61.66 | 56.25 | 61.67 | 55.20 | -8.76% | 12,910,500 | 737,077,504 | 4.48 |
| 2026-09-24 | 66.48 | 61.65 | 66.68 | 61.65 | -7.82% | 14,926,200 | 946,299,264 | 5.18 |
| 2026-09-23 | 68.67 | 66.88 | 69.30 | 66.51 | -2.59% | 7,926,500 | 536,049,984 | 2.75 |
| 2026-09-22 | 70.79 | 68.66 | 71.50 | 68.40 | -1.73% | 8,036,700 | 562,640,384 | 2.79 |
| 2026-09-21 | 70.00 | 69.87 | 71.49 | 69.20 | +0.79% | 9,109,000 | 638,218,752 | 3.16 |
| 2026-09-18 | 70.12 | 69.32 | 70.50 | 68.51 | +1.05% | 9,177,100 | 636,426,560 | 3.18 |
| 2026-09-17 | 69.00 | 68.60 | 70.49 | 67.91 | -1.42% | 6,982,400 | 483,550,464 | 2.42 |
| 2026-09-16 | 65.55 | 69.59 | 70.47 | 65.10 | +5.87% | 10,698,600 | 731,999,808 | 3.71 |
| 2026-09-15 | 66.01 | 65.73 | 68.10 | 65.51 | -0.57% | 7,857,400 | 520,638,240 | 2.72 |
| 2026-09-14 | 65.49 | 66.11 | 67.20 | 64.90 | -1.08% | 7,596,000 | 499,984,704 | 2.63 |
| 2026-09-11 | 68.05 | 66.83 | 69.20 | 65.66 | -3.56% | 11,975,100 | 803,804,800 | 4.15 |
| 2026-09-10 | 67.00 | 69.30 | 71.59 | 66.20 | +2.39% | 16,133,700 | 1,123,092,992 | 5.59 |
| 2026-09-09 | 67.66 | 67.68 | 69.58 | 66.00 | +2.08% | 14,633,500 | 993,892,288 | 5.07 |
| 2026-09-08 | 63.99 | 66.30 | 68.13 | 62.50 | +4.41% | 17,595,100 | 1,162,883,456 | 6.10 |
| 2026-09-07 | 59.37 | 63.50 | 64.22 | 58.60 | +9.05% | 15,836,100 | 983,844,416 | 5.49 |
| 2026-09-04 | 60.80 | 58.23 | 63.30 | 57.51 | -3.22% | 11,219,200 | 674,288,704 | 3.89 |
| 2026-09-03 | 61.00 | 60.17 | 61.41 | 59.22 | -0.22% | 8,344,500 | 502,930,720 | 2.89 |
| 2026-09-02 | 60.80 | 60.30 | 61.50 | 59.80 | -2.74% | 7,448,800 | 449,995,936 | 2.58 |
| 2026-09-01 | 65.32 | 62.00 | 66.50 | 61.60 | -5.43% | 11,603,000 | 729,260,800 | 4.02 |
| 2026-08-31 | 63.00 | 65.56 | 66.20 | 63.00 | +1.20% | 8,468,600 | 551,271,296 | 2.94 |
| 2026-08-28 | 68.17 | 64.78 | 69.29 | 64.67 | -5.36% | 11,486,700 | 766,854,592 | 3.98 |
| 2026-08-27 | 62.00 | 68.45 | 68.62 | 61.58 | +12.16% | 20,629,100 | 1,358,406,528 | 7.15 |
| 2026-08-26 | 62.18 | 61.03 | 62.80 | 59.46 | -1.23% | 8,906,600 | 542,060,928 | 3.09 |
需要全历史数据与程序化访问？
查看 瑞可达 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=sh688800 获取全部历史日线。