健信超导

sh688805 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）

36.04

涨跌幅

-4.02%

成交量

766,600 股

成交额

28,048,496 元

换手率

2.29%

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	37.70	36.04	37.70	36.00	-4.02%	766,600	28,048,496	2.29
2026-10-13	37.71	37.55	38.16	36.56	-1.05%	969,200	36,046,992	2.89
2026-10-12	38.40	37.95	38.64	37.90	-1.17%	518,800	19,791,744	1.55
2026-10-09	38.49	38.40	38.58	36.90	+0.44%	1,097,700	41,177,464	3.27
2026-10-08	39.39	38.23	39.50	37.85	-1.55%	954,800	36,723,860	2.85
2026-09-30	38.90	38.83	39.85	38.80	+0.86%	867,600	34,080,248	2.59
2026-09-29	38.55	38.50	38.94	38.28	-0.23%	518,400	20,003,908	1.55
2026-09-28	39.70	38.59	40.27	37.85	-3.21%	1,049,600	40,435,364	3.13
2026-09-24	41.18	39.87	41.18	39.87	-3.18%	971,700	39,163,960	2.90
2026-09-23	40.57	41.18	41.80	40.21	+1.50%	1,245,000	51,118,352	3.71
2026-09-22	40.42	40.57	40.87	40.02	+1.91%	1,166,900	47,276,420	3.48
2026-09-21	40.08	39.81	40.84	39.48	-0.67%	1,509,300	60,563,520	4.50
2026-09-18	39.30	40.08	40.50	39.30	+2.69%	1,092,200	43,808,332	3.26
2026-09-17	39.60	39.03	39.78	38.91	-1.31%	625,300	24,533,104	1.86
2026-09-16	38.64	39.55	39.78	38.37	+2.36%	845,000	33,185,348	2.52
2026-09-15	38.40	38.64	39.00	38.10	-0.03%	479,100	18,495,768	1.43
2026-09-14	38.20	38.65	39.46	37.58	+1.31%	785,100	30,584,818	2.34
2026-09-11	38.50	38.15	38.79	37.40	-1.47%	897,900	34,056,740	2.68
2026-09-10	40.04	38.72	40.06	38.31	-3.32%	990,200	38,860,860	2.95
2026-09-09	41.13	40.05	41.55	39.93	-3.14%	1,075,900	43,727,800	3.21
2026-09-08	41.81	41.35	41.81	41.01	-1.34%	846,800	35,026,388	2.52
2026-09-07	41.49	41.91	42.05	40.96	+1.26%	1,033,400	42,966,356	3.08
2026-09-04	42.00	41.39	42.65	41.23	-1.80%	1,148,900	48,139,060	3.43
2026-09-03	43.49	42.15	43.50	42.00	-2.29%	1,441,000	61,276,784	4.30
2026-09-02	42.85	43.14	43.50	41.42	+0.35%	1,817,500	77,144,248	5.42
2026-09-01	40.92	42.99	43.54	40.91	+4.34%	2,604,400	111,173,384	7.77
2026-08-31	40.61	41.20	42.09	40.53	-0.79%	1,650,000	67,970,360	4.92
2026-08-28	42.30	41.53	43.10	41.52	-2.47%	1,923,300	81,056,984	5.74
2026-08-27	41.00	42.58	43.31	40.92	+0.95%	3,319,100	140,126,208	9.90
2026-08-26	39.50	42.18	42.86	39.50	+9.42%	3,686,000	152,496,272	10.99

需要全历史数据与程序化访问？查看健信超导日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688805 获取全部历史日线。