澄天伟业
sz300689 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）
58.15
涨跌幅
-7.24%
成交量
5,898,800 股
成交额
356,137,952 元
换手率
5.80%
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 | 62.69 | 58.15 | 63.00 | 57.38 | -7.24% | 5,898,800 | 356,137,952 | 5.80 |
| 2026-10-13 | 58.09 | 62.69 | 63.88 | 55.51 | +8.65% | 7,556,400 | 457,175,552 | 7.43 |
| 2026-10-12 | 58.40 | 57.70 | 60.50 | 56.88 | -0.19% | 3,386,700 | 198,559,488 | 3.33 |
| 2026-10-09 | 60.83 | 57.81 | 62.07 | 55.30 | -6.56% | 4,593,100 | 269,143,232 | 4.51 |
| 2026-10-08 | 60.50 | 61.87 | 64.80 | 59.61 | +2.40% | 4,854,800 | 304,208,896 | 4.77 |
| 2026-09-30 | 61.88 | 60.42 | 63.00 | 59.23 | -1.26% | 4,493,400 | 274,322,944 | 4.42 |
| 2026-09-29 | 58.88 | 61.19 | 61.96 | 57.50 | +3.31% | 4,239,000 | 252,147,792 | 4.17 |
| 2026-09-28 | 66.22 | 59.23 | 67.36 | 58.70 | -11.43% | 5,093,100 | 313,433,024 | 5.01 |
| 2026-09-24 | 66.64 | 66.87 | 69.35 | 66.00 | -0.55% | 3,418,500 | 232,171,408 | 3.36 |
| 2026-09-23 | 66.03 | 67.24 | 69.60 | 66.03 | +1.85% | 5,116,200 | 346,525,984 | 5.03 |
| 2026-09-22 | 66.90 | 66.02 | 67.90 | 65.50 | -0.12% | 3,367,200 | 224,666,464 | 3.31 |
| 2026-09-21 | 66.79 | 66.10 | 68.90 | 64.45 | -1.05% | 5,874,500 | 393,839,808 | 5.77 |
| 2026-09-18 | 66.63 | 66.80 | 68.50 | 65.01 | +1.23% | 5,691,600 | 382,263,936 | 5.59 |
| 2026-09-17 | 63.00 | 65.99 | 66.47 | 62.60 | +4.81% | 6,855,000 | 444,282,368 | 6.74 |
| 2026-09-16 | 60.39 | 62.96 | 63.90 | 59.90 | +5.18% | 5,022,700 | 310,507,552 | 4.94 |
| 2026-09-15 | 56.51 | 59.86 | 61.00 | 55.95 | +7.31% | 4,857,300 | 287,732,864 | 4.77 |
| 2026-09-14 | 54.36 | 55.78 | 57.99 | 52.63 | +1.40% | 2,119,100 | 116,265,792 | 2.08 |
| 2026-09-11 | 56.00 | 55.01 | 56.60 | 52.68 | -2.64% | 2,873,700 | 156,615,520 | 2.82 |
| 2026-09-10 | 59.80 | 56.50 | 59.80 | 56.11 | -6.07% | 3,207,300 | 184,369,232 | 3.15 |
| 2026-09-09 | 58.80 | 60.15 | 60.90 | 58.80 | +2.04% | 2,970,400 | 178,697,824 | 2.92 |
| 2026-09-08 | 59.92 | 58.95 | 60.55 | 58.26 | -0.34% | 3,087,300 | 183,350,128 | 3.03 |
| 2026-09-07 | 55.70 | 59.15 | 59.99 | 54.72 | +6.77% | 4,731,800 | 272,449,216 | 4.65 |
| 2026-09-04 | 57.84 | 55.40 | 58.39 | 54.93 | -3.23% | 3,299,300 | 187,191,312 | 3.24 |
| 2026-09-03 | 54.54 | 57.25 | 57.90 | 54.36 | +6.02% | 4,515,400 | 254,315,056 | 4.44 |
| 2026-09-02 | 54.50 | 54.00 | 54.99 | 53.10 | -1.10% | 1,641,500 | 88,571,888 | 1.61 |
| 2026-09-01 | 56.71 | 54.60 | 57.30 | 54.11 | -3.96% | 2,767,200 | 153,092,608 | 2.72 |
| 2026-08-31 | 53.88 | 56.85 | 57.40 | 53.88 | +3.84% | 2,596,500 | 144,921,168 | 2.55 |
| 2026-08-28 | 55.32 | 54.75 | 57.74 | 54.75 | -0.76% | 2,837,900 | 158,681,360 | 2.79 |
| 2026-08-27 | 53.49 | 55.17 | 55.79 | 52.76 | +4.97% | 3,127,800 | 171,074,400 | 3.07 |
| 2026-08-26 | 54.00 | 52.56 | 54.50 | 51.26 | -2.25% | 1,856,200 | 97,422,824 | 1.82 |
需要全历史数据与程序化访问？
查看 澄天伟业 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=sz300689 获取全部历史日线。