芯源微
sh688037 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）
304.34
涨跌幅
-4.30%
成交量
2,814,700 股
成交额
879,553,280 元
换手率
1.39%
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 | 313.25 | 304.34 | 321.38 | 303.00 | -4.30% | 2,814,700 | 879,553,280 | 1.39 |
| 2026-10-13 | 305.34 | 318.00 | 323.60 | 294.27 | +1.38% | 4,164,400 | 1,293,552,896 | 2.06 |
| 2026-10-12 | 307.00 | 313.68 | 323.00 | 298.54 | +2.00% | 3,947,000 | 1,233,694,848 | 1.95 |
| 2026-10-09 | 311.63 | 307.54 | 311.63 | 283.57 | -1.31% | 5,159,700 | 1,535,359,104 | 2.55 |
| 2026-10-08 | 327.96 | 311.63 | 333.00 | 309.00 | -4.78% | 3,198,100 | 1,020,930,944 | 1.58 |
| 2026-09-30 | 342.38 | 327.27 | 347.00 | 324.68 | -3.92% | 2,484,200 | 828,032,640 | 1.23 |
| 2026-09-29 | 339.99 | 340.63 | 346.28 | 331.02 | +0.13% | 2,779,100 | 939,249,664 | 1.38 |
| 2026-09-28 | 344.99 | 340.18 | 357.88 | 337.12 | -1.39% | 3,847,000 | 1,324,358,912 | 1.90 |
| 2026-09-24 | 349.25 | 344.98 | 353.09 | 343.00 | -1.87% | 2,058,300 | 716,636,864 | 1.02 |
| 2026-09-23 | 366.03 | 351.57 | 366.03 | 350.00 | -2.75% | 2,863,800 | 1,016,462,336 | 1.42 |
| 2026-09-22 | 369.00 | 361.50 | 370.00 | 356.02 | +1.54% | 3,886,300 | 1,414,193,536 | 1.92 |
| 2026-09-21 | 363.98 | 356.00 | 366.22 | 353.00 | -2.19% | 4,197,400 | 1,508,413,952 | 2.08 |
| 2026-09-18 | 355.49 | 363.98 | 371.50 | 348.04 | +5.20% | 5,295,900 | 1,912,165,760 | 2.62 |
| 2026-09-17 | 337.85 | 346.00 | 349.84 | 335.38 | +2.21% | 3,956,700 | 1,360,801,024 | 1.96 |
| 2026-09-16 | 321.70 | 338.53 | 348.00 | 318.96 | +5.46% | 5,711,900 | 1,915,646,720 | 2.83 |
| 2026-09-15 | 311.40 | 321.00 | 328.00 | 304.88 | +3.76% | 4,573,200 | 1,454,354,048 | 2.26 |
| 2026-09-14 | 308.00 | 309.38 | 312.03 | 301.13 | -0.84% | 3,603,900 | 1,103,081,984 | 1.78 |
| 2026-09-11 | 320.00 | 312.00 | 320.00 | 300.79 | -3.40% | 3,650,500 | 1,133,177,088 | 1.81 |
| 2026-09-10 | 326.11 | 322.98 | 331.09 | 320.37 | -1.37% | 2,310,400 | 749,811,584 | 1.14 |
| 2026-09-09 | 337.99 | 327.47 | 340.66 | 326.34 | -0.96% | 2,555,200 | 847,187,520 | 1.26 |
| 2026-09-08 | 338.03 | 330.66 | 343.99 | 329.09 | -2.73% | 2,988,600 | 1,008,118,656 | 1.48 |
| 2026-09-07 | 324.00 | 339.94 | 341.98 | 321.45 | +6.94% | 3,769,700 | 1,252,610,304 | 1.87 |
| 2026-09-04 | 332.00 | 317.89 | 335.87 | 316.00 | -2.96% | 4,301,200 | 1,392,579,712 | 2.13 |
| 2026-09-03 | 345.99 | 327.60 | 348.66 | 324.00 | -4.01% | 3,991,900 | 1,324,664,704 | 1.98 |
| 2026-09-02 | 334.90 | 341.29 | 350.65 | 331.00 | -0.21% | 3,342,600 | 1,142,863,872 | 1.65 |
| 2026-09-01 | 367.29 | 342.00 | 370.00 | 341.88 | -7.57% | 5,114,100 | 1,791,288,704 | 2.53 |
| 2026-08-31 | 360.00 | 370.00 | 372.98 | 352.17 | +0.61% | 5,267,400 | 1,918,507,648 | 2.61 |
| 2026-08-28 | 373.13 | 367.74 | 375.00 | 360.59 | -1.94% | 4,016,500 | 1,479,094,912 | 1.99 |
| 2026-08-27 | 372.00 | 375.00 | 377.77 | 359.01 | +0.58% | 4,987,100 | 1,837,379,840 | 2.47 |
| 2026-08-26 | 348.12 | 372.82 | 376.66 | 348.12 | +4.83% | 5,831,900 | 2,137,382,144 | 2.89 |
需要全历史数据与程序化访问？
查看 芯源微 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=sh688037 获取全部历史日线。