有研复材
sh688811 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）
17.36
涨跌幅
-2.09%
成交量
2,916,600 股
成交额
51,186,200 元
换手率
2.94%
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 | 17.59 | 17.36 | 17.78 | 17.35 | -2.09% | 2,916,600 | 51,186,200 | 2.94 |
| 2026-10-13 | 17.20 | 17.73 | 17.92 | 16.85 | +0.57% | 5,923,000 | 102,812,096 | 5.97 |
| 2026-10-12 | 18.28 | 17.63 | 18.60 | 17.36 | -6.57% | 8,898,200 | 158,314,704 | 8.97 |
| 2026-10-09 | 18.64 | 18.87 | 19.16 | 18.28 | +0.75% | 4,193,500 | 78,347,224 | 4.23 |
| 2026-10-08 | 18.70 | 18.73 | 19.20 | 18.65 | +0.32% | 3,641,500 | 68,801,200 | 3.67 |
| 2026-09-30 | 19.40 | 18.67 | 19.41 | 18.60 | -2.86% | 4,015,500 | 75,761,848 | 4.05 |
| 2026-09-29 | 19.43 | 19.22 | 19.57 | 19.20 | -1.28% | 2,674,400 | 51,806,528 | 2.69 |
| 2026-09-28 | 20.48 | 19.47 | 20.66 | 19.36 | -4.93% | 4,309,600 | 85,002,992 | 4.34 |
| 2026-09-24 | 20.76 | 20.48 | 20.96 | 20.45 | -1.63% | 3,151,400 | 65,157,000 | 3.18 |
| 2026-09-23 | 20.60 | 20.82 | 20.93 | 20.39 | +0.34% | 3,824,600 | 79,156,768 | 3.85 |
| 2026-09-22 | 21.09 | 20.75 | 21.37 | 20.69 | -1.57% | 5,911,500 | 124,222,896 | 5.96 |
| 2026-09-21 | 20.98 | 21.08 | 21.49 | 20.85 | +0.24% | 5,923,500 | 124,739,040 | 5.97 |
| 2026-09-18 | 20.36 | 21.03 | 21.07 | 20.19 | +4.63% | 8,556,000 | 176,891,120 | 8.62 |
| 2026-09-17 | 20.60 | 20.10 | 20.88 | 20.06 | -3.83% | 7,365,700 | 149,723,360 | 7.42 |
| 2026-09-16 | 20.48 | 20.90 | 21.35 | 20.00 | +5.34% | 10,584,200 | 219,684,416 | 10.67 |
| 2026-09-15 | 19.50 | 19.84 | 20.18 | 19.50 | +0.61% | 3,711,400 | 73,830,472 | 3.74 |
| 2026-09-14 | 19.32 | 19.72 | 19.92 | 19.18 | +0.92% | 2,624,500 | 51,529,764 | 2.64 |
| 2026-09-11 | 19.80 | 19.54 | 19.85 | 19.13 | -1.91% | 3,496,700 | 67,955,720 | 3.52 |
| 2026-09-10 | 20.05 | 19.92 | 20.27 | 19.81 | -0.90% | 2,644,600 | 52,956,920 | 2.67 |
| 2026-09-09 | 20.01 | 20.10 | 20.41 | 19.97 | +0.45% | 3,152,900 | 63,631,848 | 3.18 |
| 2026-09-08 | 20.27 | 20.01 | 20.38 | 19.92 | -1.38% | 2,958,800 | 59,539,052 | 2.98 |
| 2026-09-07 | 20.12 | 20.29 | 20.41 | 20.01 | +1.15% | 2,741,600 | 55,560,216 | 2.76 |
| 2026-09-04 | 20.86 | 20.06 | 21.07 | 19.92 | -2.86% | 4,494,300 | 91,856,632 | 4.53 |
| 2026-09-03 | 21.03 | 20.65 | 21.11 | 20.46 | -1.24% | 3,447,400 | 71,436,776 | 3.47 |
| 2026-09-02 | 21.19 | 20.91 | 21.19 | 20.71 | -1.74% | 3,891,000 | 81,114,832 | 3.92 |
| 2026-09-01 | 21.81 | 21.28 | 21.98 | 21.15 | -3.18% | 4,436,900 | 94,804,824 | 4.47 |
| 2026-08-31 | 21.50 | 21.98 | 22.08 | 21.21 | +1.52% | 4,173,400 | 91,290,944 | 4.21 |
| 2026-08-28 | 21.83 | 21.65 | 22.54 | 21.61 | -0.96% | 5,256,000 | 115,944,288 | 5.30 |
| 2026-08-27 | 20.91 | 21.86 | 22.08 | 20.91 | +4.54% | 6,210,000 | 134,721,504 | 6.26 |
| 2026-08-26 | 21.35 | 20.91 | 21.35 | 20.81 | -0.57% | 3,508,300 | 73,766,528 | 3.54 |
需要全历史数据与程序化访问？
查看 有研复材 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=sh688811 获取全部历史日线。