炬芯科技

sh688049 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）

39.96

涨跌幅

+2.59%

成交量

8,639,200 股

成交额

346,204,608 元

换手率

4.91%

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	38.94	39.96	41.38	38.72	+2.59%	8,639,200	346,204,608	4.91
2026-10-13	39.18	38.95	39.55	37.11	-2.82%	10,165,400	388,149,312	5.78
2026-10-12	42.49	40.08	42.59	39.75	-6.57%	10,051,000	408,784,128	5.71
2026-10-09	42.01	42.90	45.25	41.32	+1.06%	13,936,200	601,114,496	7.92
2026-10-08	46.64	42.45	46.68	42.04	-7.27%	9,794,600	427,624,192	5.56
2026-09-30	47.08	45.78	47.26	45.66	-2.60%	5,241,700	242,619,872	2.98
2026-09-29	45.41	47.00	47.38	44.98	+3.41%	8,072,100	374,481,856	4.59
2026-09-28	46.52	45.45	46.90	45.15	-3.50%	8,093,800	370,846,528	4.60
2026-09-24	45.81	47.10	48.19	45.76	+2.15%	12,389,000	582,903,616	7.04
2026-09-23	45.25	46.11	46.85	44.76	+2.51%	12,922,600	595,446,912	7.34
2026-09-22	42.90	44.98	45.75	42.28	+7.56%	18,223,700	815,536,320	10.35
2026-09-21	41.90	41.82	42.39	41.63	+0.05%	5,143,400	215,925,728	2.92
2026-09-18	40.56	41.80	42.30	40.56	+4.47%	8,012,100	332,088,320	4.55
2026-09-17	39.80	40.01	40.35	39.55	+0.05%	3,390,600	135,397,664	1.93
2026-09-16	38.89	39.99	40.08	38.89	+2.83%	4,211,900	166,924,944	2.39
2026-09-15	39.05	38.89	39.60	38.81	-0.41%	3,039,400	119,035,584	1.73
2026-09-14	38.90	39.05	39.62	38.32	+0.03%	3,076,200	120,288,784	1.75
2026-09-11	39.45	39.04	39.48	38.48	-2.18%	3,698,800	143,981,264	2.10
2026-09-10	39.90	39.91	40.36	39.71	-1.51%	3,523,400	140,803,904	2.00
2026-09-09	40.71	40.52	41.95	40.30	+0.05%	5,402,700	221,205,552	3.07
2026-09-08	41.66	40.50	42.00	40.30	-3.20%	5,256,300	214,987,392	2.99
2026-09-07	42.20	41.84	42.46	41.23	-0.12%	5,825,000	243,181,184	3.31
2026-09-04	43.79	41.89	43.79	41.37	-3.30%	4,927,500	209,730,976	2.80
2026-09-03	43.83	43.32	44.15	42.87	+0.07%	4,407,500	191,331,856	2.50
2026-09-02	43.82	43.29	44.50	42.92	-2.83%	6,078,400	264,887,328	3.45
2026-09-01	45.60	44.55	46.08	44.08	-2.69%	9,463,100	424,010,336	5.38
2026-08-31	39.96	45.78	46.00	39.84	+13.09%	15,721,500	684,334,016	8.93
2026-08-28	40.29	40.48	41.08	40.05	-0.27%	4,426,300	179,506,112	2.51
2026-08-27	39.39	40.59	40.72	38.88	+3.81%	6,707,600	269,138,048	3.81
2026-08-26	40.30	39.10	40.30	38.81	-1.46%	3,381,800	133,081,536	1.92

需要全历史数据与程序化访问？查看炬芯科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688049 获取全部历史日线。