沐曦股份
sh688802 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）
421.50
涨跌幅
-3.52%
成交量
1,733,300 股
成交额
739,742,976 元
换手率
5.33%
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 | 436.50 | 421.50 | 437.00 | 420.90 | -3.52% | 1,733,300 | 739,742,976 | 5.33 |
| 2026-10-13 | 439.99 | 436.90 | 448.00 | 428.00 | -3.24% | 2,312,000 | 1,014,265,536 | 7.12 |
| 2026-10-12 | 455.41 | 451.55 | 470.99 | 450.00 | -2.70% | 1,889,200 | 868,361,600 | 5.81 |
| 2026-10-09 | 461.58 | 464.08 | 469.87 | 426.68 | -0.75% | 3,666,900 | 1,651,260,672 | 11.28 |
| 2026-10-08 | 497.78 | 467.58 | 502.97 | 460.13 | -5.93% | 2,982,300 | 1,425,483,904 | 9.18 |
| 2026-09-30 | 523.95 | 497.08 | 524.97 | 490.00 | -4.12% | 2,830,900 | 1,418,127,744 | 8.71 |
| 2026-09-29 | 523.00 | 518.46 | 525.00 | 512.78 | -0.29% | 2,008,800 | 1,040,904,640 | 6.18 |
| 2026-09-28 | 550.03 | 519.99 | 558.01 | 515.02 | -6.62% | 3,623,100 | 1,922,099,328 | 11.15 |
| 2026-09-24 | 562.00 | 556.86 | 575.98 | 556.86 | -1.69% | 2,722,600 | 1,538,550,912 | 8.38 |
| 2026-09-23 | 582.86 | 566.42 | 585.65 | 561.50 | -2.51% | 3,141,300 | 1,799,658,880 | 9.67 |
| 2026-09-22 | 571.42 | 581.00 | 614.60 | 571.42 | +3.01% | 5,915,100 | 3,489,209,856 | 18.20 |
| 2026-09-21 | 551.00 | 564.00 | 571.99 | 541.34 | +1.65% | 6,520,900 | 3,622,734,848 | 20.07 |
| 2026-09-18 | 535.00 | 554.83 | 585.20 | 535.00 | +1.52% | 9,959,400 | 5,535,440,896 | 30.65 |
| 2026-09-17 | 460.00 | 546.50 | 547.00 | 451.10 | +14.44% | 14,612,900 | 7,175,028,736 | 44.97 |
| 2026-09-16 | 472.51 | 477.56 | 483.77 | 466.28 | +0.53% | 1,894,400 | 901,826,112 | 5.83 |
| 2026-09-15 | 459.63 | 475.02 | 489.90 | 456.23 | +3.02% | 1,656,900 | 787,228,608 | 5.10 |
| 2026-09-14 | 475.00 | 461.10 | 475.00 | 458.01 | -5.71% | 1,409,400 | 653,418,688 | 7.61 |
| 2026-09-11 | 482.51 | 489.00 | 492.00 | 463.00 | -0.97% | 1,622,600 | 773,237,184 | 8.76 |
| 2026-09-10 | 518.00 | 493.80 | 521.63 | 488.00 | -7.18% | 2,158,800 | 1,079,351,552 | 11.65 |
| 2026-09-09 | 555.88 | 532.00 | 558.94 | 528.07 | -4.31% | 1,610,500 | 868,707,520 | 8.69 |
| 2026-09-08 | 562.75 | 555.99 | 566.00 | 540.00 | -2.47% | 2,204,400 | 1,223,170,432 | 11.90 |
| 2026-09-07 | 635.00 | 570.08 | 635.00 | 546.99 | -9.67% | 2,705,400 | 1,542,153,472 | 14.60 |
| 2026-09-04 | 666.45 | 631.10 | 669.69 | 628.21 | -4.40% | 870,000 | 562,230,400 | 4.70 |
| 2026-09-03 | 669.49 | 660.15 | 671.16 | 658.20 | -0.60% | 604,300 | 402,029,344 | 3.26 |
| 2026-09-02 | 659.00 | 664.15 | 669.60 | 645.68 | -1.28% | 905,200 | 595,389,952 | 4.89 |
| 2026-09-01 | 685.20 | 672.73 | 687.98 | 670.00 | -2.67% | 756,900 | 512,478,368 | 4.08 |
| 2026-08-31 | 680.00 | 691.20 | 699.83 | 670.00 | +2.42% | 1,209,700 | 833,007,424 | 6.53 |
| 2026-08-28 | 689.92 | 674.90 | 703.50 | 672.30 | -2.30% | 939,100 | 645,282,880 | 5.07 |
| 2026-08-27 | 675.00 | 690.80 | 694.80 | 670.00 | +5.14% | 1,100,600 | 754,914,112 | 5.94 |
| 2026-08-26 | 658.00 | 657.00 | 668.30 | 653.55 | +0.27% | 685,500 | 453,059,008 | 3.70 |
需要全历史数据与程序化访问？
查看 沐曦股份 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=sh688802 获取全部历史日线。