南微医学
sh688029 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）
78.01
涨跌幅
-4.80%
成交量
2,661,800 股
成交额
210,073,232 元
换手率
1.42%
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 | 81.10 | 78.01 | 82.68 | 77.63 | -4.80% | 2,661,800 | 210,073,232 | 1.42 |
| 2026-10-13 | 81.06 | 81.94 | 82.80 | 80.33 | -0.05% | 1,915,100 | 156,243,632 | 1.02 |
| 2026-10-12 | 83.20 | 81.98 | 83.20 | 81.42 | -1.58% | 1,483,000 | 121,787,072 | 0.79 |
| 2026-10-09 | 80.90 | 83.30 | 83.98 | 80.00 | +2.97% | 2,209,000 | 181,161,872 | 1.18 |
| 2026-10-08 | 86.69 | 80.90 | 86.69 | 80.42 | -6.75% | 2,913,400 | 239,905,328 | 1.55 |
| 2026-09-30 | 83.70 | 86.76 | 89.35 | 83.40 | +3.22% | 2,971,200 | 259,478,480 | 1.58 |
| 2026-09-29 | 82.10 | 84.05 | 86.33 | 81.66 | +2.39% | 2,162,400 | 183,313,248 | 1.15 |
| 2026-09-28 | 83.90 | 82.09 | 83.90 | 81.88 | -0.81% | 2,065,400 | 170,362,464 | 1.10 |
| 2026-09-24 | 84.90 | 82.76 | 85.47 | 82.75 | -2.52% | 1,855,800 | 155,592,176 | 0.99 |
| 2026-09-23 | 84.89 | 84.90 | 86.76 | 84.26 | -0.39% | 1,568,900 | 133,935,912 | 0.84 |
| 2026-09-22 | 84.39 | 85.23 | 86.04 | 83.45 | +0.47% | 2,632,300 | 223,107,344 | 1.40 |
| 2026-09-21 | 80.80 | 84.83 | 86.36 | 80.60 | +5.01% | 4,863,700 | 408,469,248 | 2.59 |
| 2026-09-18 | 81.82 | 80.78 | 82.73 | 80.63 | -1.13% | 1,802,300 | 146,701,568 | 0.96 |
| 2026-09-17 | 80.93 | 81.70 | 82.16 | 80.10 | +0.04% | 2,474,700 | 201,014,208 | 1.32 |
| 2026-09-16 | 78.70 | 81.67 | 82.42 | 78.70 | +3.30% | 3,663,800 | 297,930,656 | 1.95 |
| 2026-09-15 | 72.68 | 79.06 | 80.17 | 72.38 | +8.82% | 5,278,200 | 409,783,264 | 2.81 |
| 2026-09-14 | 73.33 | 72.65 | 73.36 | 70.60 | -1.29% | 2,681,100 | 192,875,824 | 1.43 |
| 2026-09-11 | 72.88 | 73.60 | 75.99 | 66.66 | +0.68% | 5,407,800 | 382,161,568 | 2.88 |
| 2026-09-10 | 76.88 | 73.10 | 76.88 | 72.71 | -4.69% | 2,032,700 | 150,942,672 | 1.08 |
| 2026-09-09 | 77.08 | 76.70 | 77.95 | 76.30 | -0.72% | 928,400 | 71,633,248 | 0.49 |
| 2026-09-08 | 76.49 | 77.26 | 77.96 | 75.66 | +0.93% | 1,226,400 | 94,083,104 | 0.65 |
| 2026-09-07 | 77.71 | 76.55 | 77.97 | 76.09 | -1.62% | 1,455,600 | 111,580,928 | 0.77 |
| 2026-09-04 | 77.77 | 77.81 | 80.09 | 77.60 | +0.34% | 2,025,000 | 159,656,288 | 1.08 |
| 2026-09-03 | 77.55 | 77.55 | 78.20 | 76.96 | +0.00% | 776,500 | 60,132,572 | 0.41 |
| 2026-09-02 | 78.09 | 77.55 | 79.90 | 76.81 | -1.54% | 1,455,900 | 112,873,600 | 0.78 |
| 2026-09-01 | 78.00 | 78.76 | 79.36 | 77.77 | +0.90% | 1,718,600 | 135,140,432 | 0.91 |
| 2026-08-31 | 77.89 | 78.06 | 79.00 | 77.08 | -0.05% | 1,920,000 | 149,933,088 | 1.02 |
| 2026-08-28 | 75.60 | 78.10 | 79.67 | 74.83 | +3.25% | 2,979,800 | 232,328,400 | 1.59 |
| 2026-08-27 | 74.55 | 75.64 | 80.10 | 73.90 | -1.77% | 4,423,400 | 340,820,736 | 2.35 |
| 2026-08-26 | 76.76 | 77.00 | 77.49 | 75.71 | +0.31% | 1,765,200 | 135,145,360 | 0.94 |
需要全历史数据与程序化访问？
查看 南微医学 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=sh688029 获取全部历史日线。