瑞芯微
sh603893 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）
195.50
涨跌幅
-0.55%
成交量
9,520,200 股
成交额
1,893,865,472 元
换手率
2.25%
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 | 198.88 | 195.50 | 203.15 | 195.26 | -0.55% | 9,520,200 | 1,893,865,472 | 2.25 |
| 2026-10-13 | 193.99 | 196.58 | 199.30 | 188.06 | -1.46% | 9,034,900 | 1,752,329,472 | 2.13 |
| 2026-10-12 | 204.00 | 199.50 | 205.22 | 197.00 | -1.59% | 8,201,000 | 1,645,539,840 | 1.94 |
| 2026-10-09 | 198.10 | 202.72 | 207.28 | 193.85 | +1.58% | 12,300,300 | 2,471,748,352 | 2.91 |
| 2026-10-08 | 211.99 | 199.56 | 215.39 | 198.13 | -7.43% | 10,937,500 | 2,249,092,608 | 2.58 |
| 2026-09-30 | 214.39 | 215.57 | 218.51 | 212.00 | +1.24% | 9,309,800 | 2,002,273,152 | 2.20 |
| 2026-09-29 | 211.00 | 212.94 | 213.80 | 207.53 | +0.79% | 9,570,700 | 2,015,626,240 | 2.26 |
| 2026-09-28 | 219.02 | 211.28 | 221.50 | 209.58 | -3.55% | 11,613,400 | 2,474,923,520 | 2.74 |
| 2026-09-24 | 223.00 | 219.05 | 228.74 | 218.51 | -1.78% | 15,666,000 | 3,488,390,144 | 3.70 |
| 2026-09-23 | 218.79 | 223.01 | 227.30 | 215.81 | +2.39% | 31,278,100 | 6,974,832,128 | 7.39 |
| 2026-09-22 | 203.90 | 217.80 | 217.80 | 203.90 | +10.00% | 25,401,200 | 5,462,670,848 | 6.00 |
| 2026-09-21 | 190.04 | 198.00 | 198.31 | 190.04 | +4.19% | 12,039,000 | 2,347,853,568 | 2.84 |
| 2026-09-18 | 183.60 | 190.04 | 192.22 | 183.60 | +4.87% | 12,516,700 | 2,356,152,832 | 2.96 |
| 2026-09-17 | 178.52 | 181.21 | 183.00 | 178.52 | +0.49% | 7,622,400 | 1,381,062,272 | 1.80 |
| 2026-09-16 | 177.10 | 180.33 | 181.00 | 176.00 | +1.77% | 7,796,600 | 1,396,611,712 | 1.84 |
| 2026-09-15 | 180.00 | 177.20 | 180.53 | 176.99 | -0.87% | 6,371,100 | 1,137,805,184 | 1.50 |
| 2026-09-14 | 177.90 | 178.75 | 181.71 | 176.86 | -0.86% | 5,750,200 | 1,029,678,592 | 1.36 |
| 2026-09-11 | 180.00 | 180.30 | 181.30 | 175.60 | -1.29% | 7,781,200 | 1,388,444,672 | 1.84 |
| 2026-09-10 | 185.01 | 182.66 | 186.20 | 182.00 | -2.51% | 6,487,800 | 1,194,789,120 | 1.53 |
| 2026-09-09 | 189.00 | 187.36 | 193.26 | 186.50 | -0.65% | 8,439,400 | 1,600,761,344 | 1.99 |
| 2026-09-08 | 195.00 | 188.59 | 195.28 | 186.99 | -2.12% | 8,381,600 | 1,597,577,344 | 1.98 |
| 2026-09-07 | 191.50 | 192.68 | 194.20 | 189.02 | +1.95% | 10,624,600 | 2,040,566,144 | 2.51 |
| 2026-09-04 | 196.50 | 189.00 | 196.92 | 186.89 | -2.53% | 12,534,100 | 2,385,256,192 | 2.96 |
| 2026-09-03 | 200.00 | 193.90 | 200.57 | 191.88 | -1.82% | 11,092,000 | 2,167,578,880 | 2.62 |
| 2026-09-02 | 201.04 | 197.49 | 207.80 | 197.30 | -3.00% | 18,483,400 | 3,727,282,688 | 4.37 |
| 2026-09-01 | 205.00 | 203.60 | 210.94 | 201.00 | +4.63% | 33,948,700 | 6,974,047,232 | 8.02 |
| 2026-08-31 | 190.00 | 194.59 | 194.59 | 188.00 | +10.00% | 17,827,200 | 3,436,081,920 | 4.21 |
| 2026-08-28 | 180.39 | 176.90 | 181.66 | 176.88 | -2.47% | 7,245,400 | 1,298,444,800 | 1.71 |
| 2026-08-27 | 176.78 | 181.38 | 181.44 | 176.01 | +2.95% | 9,740,400 | 1,741,656,576 | 2.30 |
| 2026-08-26 | 175.21 | 176.18 | 177.88 | 174.73 | +0.64% | 7,157,500 | 1,261,976,704 | 1.69 |
需要全历史数据与程序化访问？
查看 瑞芯微 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=sh603893 获取全部历史日线。