中微公司
sh688012 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）
295.05
涨跌幅
-4.11%
成交量
10,648,200 股
成交额
3,214,374,400 元
换手率
1.13%
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 | 306.00 | 295.05 | 310.00 | 294.20 | -4.11% | 10,648,200 | 3,214,374,400 | 1.13 |
| 2026-10-13 | 299.88 | 307.69 | 315.00 | 296.80 | -1.13% | 13,441,300 | 4,110,915,072 | 1.43 |
| 2026-10-12 | 308.00 | 311.21 | 322.08 | 306.53 | +0.07% | 13,126,700 | 4,116,241,152 | 1.39 |
| 2026-10-09 | 312.63 | 311.00 | 313.18 | 293.92 | -0.72% | 18,587,500 | 5,634,388,480 | 1.97 |
| 2026-10-08 | 321.30 | 313.24 | 327.98 | 311.20 | -1.67% | 14,524,400 | 4,635,432,448 | 1.54 |
| 2026-09-30 | 326.98 | 318.55 | 333.56 | 317.93 | -1.92% | 11,917,400 | 3,861,028,608 | 1.26 |
| 2026-09-29 | 329.88 | 324.78 | 330.55 | 322.01 | +0.09% | 9,188,000 | 2,989,325,568 | 0.98 |
| 2026-09-28 | 342.00 | 324.50 | 344.48 | 323.10 | -4.36% | 14,103,900 | 4,663,691,264 | 1.50 |
| 2026-09-24 | 347.01 | 339.30 | 347.94 | 338.99 | -2.88% | 9,973,700 | 3,416,781,568 | 1.06 |
| 2026-09-23 | 350.23 | 349.35 | 354.55 | 347.03 | -0.20% | 8,627,300 | 3,018,035,712 | 0.92 |
| 2026-09-22 | 359.00 | 350.06 | 363.07 | 347.69 | -0.99% | 15,792,800 | 5,632,498,688 | 1.68 |
| 2026-09-21 | 358.00 | 353.55 | 360.66 | 350.50 | -0.39% | 11,983,900 | 4,251,826,432 | 1.27 |
| 2026-09-18 | 357.60 | 354.92 | 362.00 | 350.83 | +1.05% | 20,605,000 | 7,336,173,056 | 2.19 |
| 2026-09-17 | 351.00 | 351.23 | 356.50 | 347.86 | -0.39% | 12,650,300 | 4,459,409,408 | 1.34 |
| 2026-09-16 | 334.19 | 352.60 | 358.34 | 329.10 | +6.65% | 21,621,200 | 7,476,570,112 | 2.29 |
| 2026-09-15 | 323.44 | 330.60 | 337.80 | 322.16 | +1.84% | 14,400,300 | 4,761,883,136 | 1.53 |
| 2026-09-14 | 327.00 | 324.64 | 329.86 | 321.50 | -2.68% | 9,461,900 | 3,073,011,712 | 1.00 |
| 2026-09-11 | 331.49 | 333.59 | 333.88 | 323.00 | -0.18% | 12,988,000 | 4,276,079,872 | 1.38 |
| 2026-09-10 | 330.90 | 334.19 | 338.50 | 330.10 | +0.36% | 8,324,500 | 2,783,286,784 | 0.88 |
| 2026-09-09 | 339.97 | 333.00 | 340.90 | 332.16 | -0.90% | 10,084,100 | 3,377,718,784 | 1.07 |
| 2026-09-08 | 342.01 | 336.01 | 343.00 | 330.51 | -2.32% | 15,898,100 | 5,353,663,488 | 1.69 |
| 2026-09-07 | 340.00 | 344.00 | 347.93 | 335.78 | +2.56% | 15,801,800 | 5,417,398,784 | 1.68 |
| 2026-09-04 | 343.99 | 335.42 | 347.10 | 332.58 | -1.64% | 13,101,000 | 4,433,777,152 | 1.39 |
| 2026-09-03 | 348.00 | 341.00 | 349.10 | 337.18 | -0.84% | 12,190,900 | 4,168,823,296 | 1.29 |
| 2026-09-02 | 346.00 | 343.88 | 350.97 | 341.30 | -1.89% | 11,215,100 | 3,873,833,472 | 1.19 |
| 2026-09-01 | 360.01 | 350.52 | 363.50 | 348.28 | -3.17% | 13,793,700 | 4,872,246,784 | 1.46 |
| 2026-08-31 | 360.98 | 362.00 | 362.00 | 349.02 | -1.36% | 17,710,100 | 6,296,291,328 | 1.88 |
| 2026-08-28 | 374.00 | 367.00 | 378.00 | 367.00 | -2.40% | 12,401,100 | 4,616,962,560 | 1.32 |
| 2026-08-27 | 367.01 | 376.01 | 376.46 | 367.01 | +2.16% | 15,901,800 | 5,920,649,728 | 1.69 |
| 2026-08-26 | 352.00 | 368.05 | 370.66 | 349.00 | +3.97% | 16,616,100 | 6,022,038,528 | 1.76 |
需要全历史数据与程序化访问？
查看 中微公司 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=sh688012 获取全部历史日线。