电科蓝天

sh688818 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）

37.82

涨跌幅

-3.47%

成交量

3,725,900 股

成交额

142,034,096 元

换手率

2.62%

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	38.67	37.82	38.88	37.60	-3.47%	3,725,900	142,034,096	2.62
2026-10-13	38.80	39.18	39.58	37.37	+0.49%	5,449,400	209,145,792	3.84
2026-10-12	40.69	38.99	41.17	38.87	-4.11%	5,832,300	231,883,328	4.11
2026-10-09	41.88	40.66	42.45	39.33	-2.73%	7,813,300	316,941,792	5.50
2026-10-08	39.45	41.80	43.33	39.45	+5.93%	11,914,400	498,155,488	8.39
2026-09-30	40.19	39.46	40.37	39.33	-1.55%	3,781,800	150,258,256	2.66
2026-09-29	40.75	40.08	41.01	39.84	-1.72%	3,558,200	143,295,344	2.51
2026-09-28	42.49	40.78	42.69	40.15	-4.20%	5,588,900	228,865,504	3.94
2026-09-24	42.85	42.57	43.52	42.31	-0.44%	5,548,300	237,554,832	3.91
2026-09-23	43.03	42.76	43.30	42.42	-1.22%	3,854,400	164,834,864	2.71
2026-09-22	43.58	43.29	44.28	43.20	-0.21%	5,154,800	225,652,960	3.63
2026-09-21	43.38	43.38	43.96	42.96	+0.65%	5,702,000	247,740,288	4.01
2026-09-18	41.99	43.10	43.36	41.88	+3.41%	7,300,400	313,243,680	5.14
2026-09-17	41.70	41.68	42.54	41.41	-1.00%	4,356,600	182,327,520	3.07
2026-09-16	41.69	42.10	42.66	41.56	+0.53%	5,738,800	241,660,304	4.04
2026-09-15	41.97	41.88	43.05	41.75	-0.76%	3,666,400	154,954,176	2.58
2026-09-14	41.94	42.20	42.50	41.49	+0.26%	3,486,900	146,494,048	2.46
2026-09-11	42.40	42.09	42.78	41.35	-1.77%	6,093,400	255,952,176	4.29
2026-09-10	43.20	42.85	43.60	42.51	-1.15%	4,031,000	173,556,096	2.84
2026-09-09	44.00	43.35	44.20	43.30	-1.21%	4,104,400	179,187,936	2.89
2026-09-08	43.85	43.88	44.80	43.53	+0.02%	4,515,800	199,571,056	3.18
2026-09-07	44.35	43.87	44.35	43.48	-0.09%	3,929,200	172,286,496	2.77
2026-09-04	44.35	43.91	45.50	43.62	-0.32%	5,035,800	224,462,272	3.55
2026-09-03	44.67	44.05	44.76	43.57	-1.01%	3,961,300	174,609,296	2.79
2026-09-02	45.00	44.50	45.35	44.35	-1.57%	4,295,300	192,367,648	3.02
2026-09-01	46.04	45.21	46.13	45.09	-1.82%	4,692,900	213,044,960	3.30
2026-08-31	44.70	46.05	46.10	44.53	+2.29%	5,623,500	255,979,760	3.96
2026-08-28	46.08	45.02	46.46	44.91	-2.28%	5,432,900	248,221,360	3.83
2026-08-27	45.12	46.07	46.10	44.78	+2.90%	5,362,900	243,820,608	3.78
2026-08-26	45.40	44.77	45.57	44.43	-1.24%	4,089,800	183,970,752	2.88

需要全历史数据与程序化访问？查看电科蓝天日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688818 获取全部历史日线。