优迅股份
sh688807 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）
254.09
涨跌幅
-1.29%
成交量
941,200 股
成交额
245,188,224 元
换手率
5.88%
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 | 257.41 | 254.09 | 267.88 | 254.00 | -1.29% | 941,200 | 245,188,224 | 5.88 |
| 2026-10-13 | 240.01 | 257.41 | 261.00 | 236.40 | +2.13% | 1,054,900 | 264,534,960 | 6.59 |
| 2026-10-12 | 255.85 | 252.05 | 262.55 | 252.00 | -3.48% | 988,900 | 252,726,128 | 6.18 |
| 2026-10-09 | 265.14 | 261.15 | 274.50 | 253.15 | -2.64% | 1,541,600 | 404,921,888 | 9.63 |
| 2026-10-08 | 292.33 | 268.24 | 293.84 | 265.00 | -10.65% | 1,781,500 | 484,924,736 | 11.13 |
| 2026-09-30 | 311.52 | 300.21 | 316.52 | 299.00 | -3.18% | 892,300 | 272,760,224 | 5.58 |
| 2026-09-29 | 298.19 | 310.06 | 311.00 | 291.80 | +3.98% | 1,070,400 | 324,359,104 | 6.69 |
| 2026-09-28 | 332.21 | 298.19 | 335.00 | 292.11 | -11.14% | 1,720,200 | 528,087,296 | 10.75 |
| 2026-09-24 | 356.00 | 335.56 | 359.90 | 335.00 | -7.13% | 1,595,200 | 547,272,384 | 9.97 |
| 2026-09-23 | 349.00 | 361.32 | 372.00 | 343.13 | +4.13% | 2,008,400 | 718,917,184 | 12.55 |
| 2026-09-22 | 367.73 | 347.00 | 371.99 | 345.02 | -3.77% | 1,921,800 | 684,664,832 | 12.01 |
| 2026-09-21 | 378.00 | 360.60 | 379.88 | 355.97 | -2.51% | 2,037,000 | 740,147,648 | 12.73 |
| 2026-09-18 | 354.95 | 369.90 | 376.00 | 350.02 | +7.72% | 2,765,200 | 1,014,888,320 | 17.28 |
| 2026-09-17 | 336.00 | 343.40 | 348.49 | 335.00 | +1.20% | 1,844,500 | 629,849,536 | 11.53 |
| 2026-09-16 | 322.07 | 339.32 | 345.00 | 322.00 | +4.12% | 1,843,300 | 621,941,504 | 11.52 |
| 2026-09-15 | 328.88 | 325.89 | 341.00 | 323.30 | -2.43% | 1,636,900 | 542,902,464 | 10.23 |
| 2026-09-14 | 330.66 | 334.00 | 347.00 | 324.00 | -2.01% | 1,727,800 | 577,047,872 | 10.80 |
| 2026-09-11 | 348.00 | 340.84 | 359.98 | 330.40 | -3.61% | 2,619,700 | 899,075,264 | 16.37 |
| 2026-09-10 | 329.00 | 353.62 | 360.00 | 325.10 | +5.35% | 2,508,200 | 875,916,928 | 15.68 |
| 2026-09-09 | 340.00 | 335.65 | 361.00 | 333.63 | +0.79% | 2,330,600 | 808,365,312 | 14.57 |
| 2026-09-08 | 342.00 | 333.01 | 351.25 | 330.58 | -1.48% | 1,903,100 | 649,825,408 | 11.89 |
| 2026-09-07 | 319.58 | 338.00 | 341.80 | 318.00 | +7.64% | 2,354,900 | 784,958,144 | 14.72 |
| 2026-09-04 | 321.39 | 314.00 | 331.91 | 305.01 | -1.41% | 2,019,900 | 648,917,120 | 12.62 |
| 2026-09-03 | 313.00 | 318.50 | 323.99 | 309.01 | +3.75% | 1,745,800 | 552,630,720 | 10.91 |
| 2026-09-02 | 305.00 | 307.00 | 312.88 | 300.00 | -1.92% | 1,452,500 | 443,197,312 | 9.08 |
| 2026-09-01 | 324.12 | 313.00 | 328.50 | 308.88 | -3.25% | 1,946,000 | 615,623,808 | 12.16 |
| 2026-08-31 | 320.00 | 323.52 | 330.00 | 315.25 | -2.13% | 1,776,800 | 573,781,824 | 11.11 |
| 2026-08-28 | 345.00 | 330.56 | 353.00 | 330.50 | -6.72% | 2,703,800 | 921,976,256 | 16.90 |
| 2026-08-27 | 319.54 | 354.39 | 359.12 | 312.87 | +11.40% | 3,675,700 | 1,247,628,288 | 22.97 |
| 2026-08-26 | 345.00 | 318.11 | 347.48 | 315.88 | -6.17% | 2,517,800 | 826,794,176 | 15.74 |
需要全历史数据与程序化访问？
查看 优迅股份 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=sh688807 获取全部历史日线。