强一股份
sh688809 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）
433.62
涨跌幅
-7.32%
成交量
1,078,200 股
成交额
481,933,376 元
换手率
4.16%
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 | 467.00 | 433.62 | 467.00 | 432.00 | -7.32% | 1,078,200 | 481,933,376 | 4.16 |
| 2026-10-13 | 449.97 | 467.85 | 482.00 | 445.28 | +0.60% | 1,359,000 | 634,882,368 | 5.24 |
| 2026-10-12 | 475.10 | 465.08 | 495.00 | 460.19 | -3.03% | 1,251,900 | 597,262,336 | 4.83 |
| 2026-10-09 | 465.00 | 479.60 | 489.00 | 452.30 | +2.04% | 1,669,800 | 791,848,384 | 6.44 |
| 2026-10-08 | 489.32 | 470.00 | 492.98 | 465.00 | -3.81% | 962,100 | 460,309,728 | 3.71 |
| 2026-09-30 | 490.00 | 488.64 | 504.80 | 482.11 | -1.03% | 970,300 | 477,492,768 | 3.74 |
| 2026-09-29 | 463.90 | 493.74 | 498.00 | 459.00 | +6.69% | 1,338,500 | 648,519,424 | 5.17 |
| 2026-09-28 | 496.90 | 462.80 | 500.00 | 460.11 | -7.07% | 1,246,400 | 590,608,192 | 4.81 |
| 2026-09-24 | 504.80 | 498.00 | 516.88 | 496.80 | -1.39% | 885,400 | 447,832,736 | 3.42 |
| 2026-09-23 | 509.07 | 505.01 | 511.99 | 504.03 | -0.41% | 593,700 | 301,436,096 | 2.29 |
| 2026-09-22 | 530.00 | 507.10 | 534.00 | 503.00 | -3.34% | 1,611,300 | 828,646,464 | 6.22 |
| 2026-09-21 | 536.00 | 524.60 | 541.20 | 518.12 | -1.54% | 1,190,700 | 628,569,152 | 4.60 |
| 2026-09-18 | 534.50 | 532.80 | 547.17 | 526.11 | +0.62% | 1,565,000 | 840,384,320 | 6.04 |
| 2026-09-17 | 540.00 | 529.50 | 540.99 | 517.00 | -1.73% | 1,399,000 | 737,356,544 | 5.40 |
| 2026-09-16 | 530.00 | 538.82 | 547.72 | 516.00 | +1.76% | 1,627,200 | 867,447,040 | 6.28 |
| 2026-09-15 | 518.66 | 529.50 | 541.00 | 515.66 | +1.05% | 1,234,800 | 655,405,120 | 4.77 |
| 2026-09-14 | 498.00 | 524.00 | 548.99 | 494.81 | +5.90% | 2,605,900 | 1,370,025,600 | 10.06 |
| 2026-09-11 | 480.00 | 494.81 | 507.44 | 475.80 | -0.84% | 2,229,800 | 1,092,114,688 | 8.61 |
| 2026-09-10 | 477.00 | 499.00 | 504.28 | 473.00 | +4.61% | 2,044,600 | 1,008,251,904 | 7.89 |
| 2026-09-09 | 462.66 | 477.00 | 486.99 | 461.20 | +3.92% | 1,923,300 | 915,727,040 | 7.42 |
| 2026-09-08 | 438.00 | 459.02 | 478.00 | 437.00 | +4.32% | 2,391,700 | 1,102,459,008 | 9.23 |
| 2026-09-07 | 416.66 | 440.02 | 442.00 | 406.00 | +8.64% | 2,395,500 | 1,026,856,704 | 9.24 |
| 2026-09-04 | 451.21 | 405.03 | 456.78 | 400.04 | -10.23% | 2,697,700 | 1,141,649,280 | 10.41 |
| 2026-09-03 | 452.00 | 451.21 | 463.00 | 445.02 | +0.86% | 1,301,400 | 590,940,992 | 5.02 |
| 2026-09-02 | 444.27 | 447.38 | 454.84 | 436.00 | -0.25% | 1,028,200 | 456,150,208 | 3.97 |
| 2026-09-01 | 478.76 | 448.50 | 481.00 | 448.09 | -4.92% | 1,326,100 | 608,053,760 | 5.12 |
| 2026-08-31 | 426.80 | 471.71 | 476.38 | 426.00 | +3.87% | 2,088,300 | 938,913,856 | 8.06 |
| 2026-08-28 | 455.54 | 454.14 | 473.69 | 454.14 | -1.06% | 1,349,400 | 625,802,944 | 5.21 |
| 2026-08-27 | 443.87 | 459.02 | 459.99 | 433.00 | +4.01% | 1,499,500 | 673,957,376 | 5.79 |
| 2026-08-26 | 420.02 | 441.32 | 454.84 | 420.02 | +4.65% | 1,749,400 | 768,160,256 | 6.75 |
需要全历史数据与程序化访问？
查看 强一股份 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=sh688809 获取全部历史日线。