睿创微纳
sh688002 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）
173.50
涨跌幅
+3.71%
成交量
10,678,600 股
成交额
1,840,686,720 元
换手率
2.29%
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 | 168.41 | 173.50 | 176.46 | 166.66 | +3.71% | 10,678,600 | 1,840,686,720 | 2.29 |
| 2026-10-13 | 158.00 | 167.29 | 168.85 | 154.42 | +3.07% | 14,390,500 | 2,322,759,936 | 3.09 |
| 2026-10-12 | 169.66 | 162.31 | 169.81 | 162.17 | -4.93% | 8,290,100 | 1,372,053,888 | 1.78 |
| 2026-10-09 | 171.50 | 170.72 | 172.00 | 164.68 | -0.64% | 9,234,100 | 1,555,872,896 | 1.98 |
| 2026-10-08 | 174.64 | 171.82 | 178.41 | 170.58 | -0.92% | 8,375,400 | 1,466,446,592 | 1.80 |
| 2026-09-30 | 177.89 | 173.42 | 177.89 | 172.50 | -1.78% | 5,813,300 | 1,014,871,296 | 1.25 |
| 2026-09-29 | 176.87 | 176.56 | 177.79 | 173.26 | +0.51% | 6,426,400 | 1,127,910,272 | 1.38 |
| 2026-09-28 | 178.60 | 175.66 | 180.85 | 172.00 | -1.78% | 8,067,400 | 1,420,327,168 | 1.73 |
| 2026-09-24 | 183.87 | 178.85 | 186.20 | 178.40 | -2.83% | 7,162,000 | 1,301,768,704 | 1.54 |
| 2026-09-23 | 186.88 | 184.06 | 187.99 | 182.20 | -1.47% | 5,225,700 | 965,081,792 | 1.12 |
| 2026-09-22 | 188.10 | 186.80 | 192.78 | 185.50 | +0.04% | 8,456,200 | 1,592,236,032 | 1.82 |
| 2026-09-21 | 187.20 | 186.73 | 190.23 | 183.88 | -0.04% | 7,800,500 | 1,453,837,696 | 1.68 |
| 2026-09-18 | 186.93 | 186.80 | 188.36 | 182.77 | +0.97% | 7,914,000 | 1,471,245,056 | 1.70 |
| 2026-09-17 | 185.00 | 185.00 | 189.91 | 183.78 | -0.59% | 8,537,100 | 1,594,097,536 | 1.83 |
| 2026-09-16 | 178.99 | 186.09 | 187.00 | 178.70 | +4.25% | 9,399,600 | 1,722,470,400 | 2.02 |
| 2026-09-15 | 176.00 | 178.50 | 179.97 | 175.50 | +0.34% | 7,171,600 | 1,273,858,048 | 1.54 |
| 2026-09-14 | 173.60 | 177.89 | 180.20 | 172.55 | +0.50% | 10,102,500 | 1,793,671,552 | 2.17 |
| 2026-09-11 | 181.02 | 177.00 | 182.00 | 172.11 | -3.51% | 22,959,300 | 4,052,692,736 | 4.93 |
| 2026-09-10 | 180.53 | 183.43 | 186.30 | 179.19 | +0.77% | 10,342,300 | 1,895,695,744 | 2.22 |
| 2026-09-09 | 179.15 | 182.02 | 188.39 | 179.15 | +1.86% | 10,450,700 | 1,921,820,160 | 2.24 |
| 2026-09-08 | 181.00 | 178.70 | 183.00 | 178.02 | -1.53% | 8,082,100 | 1,458,538,880 | 1.74 |
| 2026-09-07 | 180.54 | 181.48 | 183.28 | 174.30 | +0.57% | 13,040,100 | 2,335,707,392 | 2.80 |
| 2026-09-04 | 182.00 | 180.45 | 185.99 | 178.72 | -0.12% | 10,778,200 | 1,966,338,688 | 2.32 |
| 2026-09-03 | 180.50 | 180.66 | 183.17 | 177.60 | +0.23% | 9,199,600 | 1,662,131,072 | 1.98 |
| 2026-09-02 | 180.50 | 180.25 | 182.65 | 174.83 | -0.41% | 9,702,400 | 1,736,551,808 | 2.08 |
| 2026-09-01 | 180.58 | 180.99 | 183.43 | 178.12 | -2.17% | 11,626,300 | 2,098,588,416 | 2.50 |
| 2026-08-31 | 166.55 | 185.00 | 185.96 | 163.60 | +14.41% | 24,075,900 | 4,239,362,304 | 5.17 |
| 2026-08-28 | 160.50 | 161.70 | 165.30 | 160.50 | +0.00% | 7,017,000 | 1,140,336,768 | 1.51 |
| 2026-08-27 | 157.60 | 161.70 | 163.59 | 156.78 | +3.25% | 7,870,000 | 1,263,204,608 | 1.69 |
| 2026-08-26 | 157.80 | 156.61 | 159.97 | 156.01 | -1.05% | 6,022,600 | 948,646,528 | 1.29 |
需要全历史数据与程序化访问？
查看 睿创微纳 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=sh688002 获取全部历史日线。