易思维

sh688816 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）

44.88

涨跌幅

-2.01%

成交量

275,200 股

成交额

12,406,920 元

换手率

1.34%

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	45.45	44.88	45.83	44.87	-2.01%	275,200	12,406,920	1.34
2026-10-13	45.96	45.80	46.25	44.90	-1.23%	330,700	15,076,201	1.61
2026-10-12	47.07	46.37	47.78	46.22	-1.49%	313,400	14,707,300	1.53
2026-10-09	47.34	47.07	47.68	45.55	+0.28%	331,300	15,389,681	1.61
2026-10-08	46.09	46.94	47.27	46.09	+1.47%	279,600	13,114,815	1.36
2026-09-30	46.38	46.26	47.57	45.94	+0.24%	273,600	12,763,878	1.33
2026-09-29	45.83	46.15	46.54	45.80	+0.33%	183,200	8,473,341	0.89
2026-09-28	47.77	46.00	47.88	45.96	-2.91%	353,500	16,425,142	1.72
2026-09-24	48.44	47.38	48.65	47.32	-2.19%	265,400	12,724,007	1.29
2026-09-23	48.08	48.44	48.98	47.70	+1.23%	347,200	16,814,252	1.69
2026-09-22	48.83	47.85	48.83	47.81	-0.66%	254,900	12,251,414	1.24
2026-09-21	47.95	48.17	48.40	47.75	-0.04%	364,300	17,479,534	1.77
2026-09-18	46.46	48.19	48.65	46.06	+4.90%	637,500	30,311,332	3.10
2026-09-17	45.55	45.94	45.98	45.40	+0.37%	231,100	10,568,024	1.13
2026-09-16	45.33	45.77	45.99	44.88	+0.48%	219,100	9,958,647	1.07
2026-09-15	45.38	45.55	46.10	45.38	-0.39%	163,800	7,485,298	0.80
2026-09-14	44.66	45.73	46.38	44.66	+1.13%	295,300	13,517,718	1.44
2026-09-11	46.55	45.22	46.60	45.11	-2.86%	315,400	14,377,297	1.54
2026-09-10	47.30	46.55	47.34	46.40	-1.88%	272,500	12,718,715	1.33
2026-09-09	48.01	47.44	48.48	47.02	-1.23%	226,200	10,778,469	1.10
2026-09-08	48.68	48.03	48.68	47.94	-0.48%	319,700	15,383,298	1.56
2026-09-07	47.91	48.26	48.65	47.91	-0.04%	284,900	13,778,541	1.39
2026-09-04	48.53	48.28	49.22	48.08	+0.21%	387,200	18,881,300	1.89
2026-09-03	49.00	48.18	49.27	48.13	-1.41%	341,300	16,572,912	1.66
2026-09-02	49.51	48.87	49.99	48.81	-2.94%	555,500	27,292,784	2.71
2026-09-01	48.03	50.35	52.08	48.02	+5.03%	1,088,200	55,094,524	5.30
2026-08-31	47.03	47.94	48.07	46.88	-1.52%	488,400	23,147,432	2.38
2026-08-28	48.95	48.68	49.12	48.41	+0.00%	309,200	15,098,609	1.51
2026-08-27	48.17	48.68	49.00	47.97	+0.97%	331,800	16,121,846	1.62
2026-08-26	48.18	48.21	48.79	47.84	+0.06%	236,700	11,437,798	1.15

需要全历史数据与程序化访问？查看易思维日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688816 获取全部历史日线。