东芯股份
sh688110 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）
61.17
涨跌幅
-5.79%
成交量
17,163,100 股
成交额
1,077,051,136 元
换手率
2.61%
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 | 65.45 | 61.17 | 65.75 | 61.00 | -5.79% | 17,163,100 | 1,077,051,136 | 2.61 |
| 2026-10-13 | 62.00 | 64.93 | 66.20 | 60.80 | -1.19% | 20,318,100 | 1,287,334,784 | 3.09 |
| 2026-10-12 | 68.98 | 65.71 | 69.30 | 65.33 | -37.05% | 17,674,100 | 1,178,431,232 | 2.69 |
| 2026-10-09 | 104.79 | 104.38 | 105.75 | 99.00 | -1.28% | 14,113,000 | 1,445,116,672 | 2.15 |
| 2026-10-08 | 114.37 | 105.73 | 114.49 | 104.44 | -7.10% | 12,234,600 | 1,334,421,760 | 1.86 |
| 2026-09-30 | 119.00 | 113.81 | 119.50 | 113.80 | -3.33% | 9,821,500 | 1,130,814,848 | 1.49 |
| 2026-09-29 | 116.10 | 117.73 | 119.00 | 115.26 | +0.84% | 10,973,500 | 1,286,036,480 | 1.67 |
| 2026-09-28 | 118.09 | 116.75 | 124.40 | 116.30 | -1.67% | 16,485,400 | 1,967,222,400 | 2.51 |
| 2026-09-24 | 121.50 | 118.73 | 122.00 | 118.63 | -3.20% | 9,744,700 | 1,168,988,160 | 1.48 |
| 2026-09-23 | 124.12 | 122.65 | 125.70 | 122.40 | -0.65% | 10,921,100 | 1,352,100,352 | 1.66 |
| 2026-09-22 | 123.00 | 123.45 | 126.56 | 120.88 | +2.44% | 16,287,500 | 2,021,106,304 | 2.48 |
| 2026-09-21 | 123.60 | 120.51 | 123.97 | 119.50 | -1.51% | 13,043,900 | 1,583,361,664 | 1.98 |
| 2026-09-18 | 117.95 | 122.36 | 124.22 | 116.78 | +5.91% | 18,639,700 | 2,246,530,816 | 2.83 |
| 2026-09-17 | 115.53 | 115.53 | 117.21 | 114.66 | -0.23% | 10,696,500 | 1,238,668,160 | 1.63 |
| 2026-09-16 | 111.39 | 115.80 | 116.20 | 109.58 | +4.76% | 12,584,000 | 1,431,424,512 | 1.91 |
| 2026-09-15 | 109.85 | 110.54 | 112.96 | 108.70 | +1.83% | 10,837,100 | 1,200,399,360 | 1.65 |
| 2026-09-14 | 107.83 | 108.55 | 110.62 | 106.88 | -1.57% | 10,359,300 | 1,126,525,056 | 1.57 |
| 2026-09-11 | 112.00 | 110.28 | 112.66 | 106.37 | -3.48% | 18,165,600 | 1,987,472,640 | 2.76 |
| 2026-09-10 | 114.00 | 114.26 | 116.80 | 112.88 | -0.54% | 9,835,700 | 1,132,546,048 | 1.50 |
| 2026-09-09 | 116.50 | 114.88 | 120.44 | 114.60 | -1.07% | 14,291,200 | 1,676,466,560 | 2.17 |
| 2026-09-08 | 115.60 | 116.12 | 119.93 | 114.71 | +0.05% | 15,919,200 | 1,863,619,200 | 2.42 |
| 2026-09-07 | 116.00 | 116.06 | 116.93 | 113.83 | +2.76% | 14,116,100 | 1,631,587,328 | 2.15 |
| 2026-09-04 | 118.32 | 112.94 | 119.58 | 111.74 | -3.55% | 15,404,300 | 1,770,660,480 | 2.34 |
| 2026-09-03 | 117.99 | 117.10 | 118.40 | 114.00 | +0.60% | 13,749,000 | 1,604,919,936 | 2.09 |
| 2026-09-02 | 116.00 | 116.40 | 118.19 | 115.80 | -1.36% | 12,580,300 | 1,469,060,864 | 1.91 |
| 2026-09-01 | 119.83 | 118.00 | 122.22 | 117.32 | -1.54% | 13,095,100 | 1,553,284,224 | 1.99 |
| 2026-08-31 | 112.00 | 119.84 | 120.07 | 111.47 | +4.20% | 18,078,800 | 2,104,579,328 | 2.75 |
| 2026-08-28 | 117.01 | 115.01 | 118.99 | 115.00 | -2.82% | 15,464,500 | 1,809,093,632 | 2.35 |
| 2026-08-27 | 114.44 | 118.35 | 119.74 | 114.00 | +4.37% | 18,579,200 | 2,178,034,944 | 2.82 |
| 2026-08-26 | 114.10 | 113.40 | 115.00 | 110.67 | -0.50% | 14,121,700 | 1,597,647,360 | 2.15 |
需要全历史数据与程序化访问？
查看 东芯股份 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=sh688110 获取全部历史日线。