沪硅产业
sh688126 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）
19.75
涨跌幅
-3.56%
成交量
30,627,600 股
成交额
613,889,472 元
换手率
1.07%
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 | 20.35 | 19.75 | 20.46 | 19.69 | -3.56% | 30,627,600 | 613,889,472 | 1.07 |
| 2026-10-13 | 19.81 | 20.48 | 20.80 | 19.36 | +0.15% | 44,445,500 | 891,196,352 | 1.56 |
| 2026-10-12 | 21.16 | 20.45 | 21.20 | 20.30 | -4.31% | 41,240,500 | 852,437,760 | 1.44 |
| 2026-10-09 | 21.28 | 21.37 | 21.55 | 20.42 | -0.93% | 53,694,600 | 1,128,237,696 | 1.88 |
| 2026-10-08 | 23.55 | 21.57 | 23.60 | 21.36 | -7.74% | 52,500,400 | 1,166,924,800 | 1.84 |
| 2026-09-30 | 23.83 | 23.38 | 23.95 | 23.20 | -1.18% | 33,356,000 | 782,427,776 | 1.17 |
| 2026-09-29 | 23.55 | 23.66 | 24.00 | 23.38 | -0.71% | 36,847,700 | 871,867,968 | 1.29 |
| 2026-09-28 | 24.40 | 23.83 | 24.70 | 23.73 | -3.91% | 58,427,000 | 1,411,856,128 | 2.04 |
| 2026-09-24 | 25.40 | 24.80 | 25.74 | 24.76 | -0.32% | 70,268,000 | 1,775,767,040 | 2.46 |
| 2026-09-23 | 24.80 | 24.88 | 25.05 | 24.47 | +0.57% | 42,534,200 | 1,054,868,672 | 1.49 |
| 2026-09-22 | 24.98 | 24.74 | 25.35 | 24.53 | +0.32% | 54,724,500 | 1,363,153,408 | 1.92 |
| 2026-09-21 | 24.58 | 24.66 | 24.81 | 24.23 | +1.02% | 50,197,600 | 1,231,158,272 | 1.76 |
| 2026-09-18 | 24.36 | 24.41 | 24.55 | 23.71 | +3.08% | 69,905,900 | 1,690,653,824 | 2.45 |
| 2026-09-17 | 23.79 | 23.68 | 24.28 | 23.45 | -0.55% | 68,414,600 | 1,628,475,264 | 2.39 |
| 2026-09-16 | 21.87 | 23.81 | 23.96 | 21.84 | +8.62% | 91,617,600 | 2,124,656,768 | 3.21 |
| 2026-09-15 | 21.94 | 21.92 | 22.42 | 21.67 | -0.09% | 38,623,100 | 850,739,840 | 1.35 |
| 2026-09-14 | 21.88 | 21.94 | 22.29 | 21.50 | -0.81% | 33,614,300 | 736,422,336 | 1.18 |
| 2026-09-11 | 22.00 | 22.12 | 22.23 | 21.48 | -1.21% | 42,599,900 | 930,445,632 | 1.49 |
| 2026-09-10 | 22.50 | 22.39 | 22.66 | 22.06 | -0.84% | 25,762,000 | 577,587,840 | 0.90 |
| 2026-09-09 | 23.08 | 22.58 | 23.26 | 22.49 | -1.05% | 32,437,000 | 739,328,384 | 1.14 |
| 2026-09-08 | 23.10 | 22.82 | 23.36 | 22.78 | -1.34% | 35,011,100 | 807,037,888 | 1.23 |
| 2026-09-07 | 22.88 | 23.13 | 23.35 | 22.53 | +2.39% | 42,042,100 | 965,223,680 | 1.47 |
| 2026-09-04 | 23.65 | 22.59 | 23.86 | 22.40 | -3.59% | 50,692,200 | 1,169,386,112 | 1.77 |
| 2026-09-03 | 23.63 | 23.43 | 23.80 | 23.20 | -0.09% | 33,772,600 | 793,789,888 | 1.18 |
| 2026-09-02 | 23.80 | 23.45 | 24.00 | 23.36 | -2.66% | 38,143,200 | 899,040,256 | 1.33 |
| 2026-09-01 | 24.68 | 24.09 | 24.82 | 24.02 | -2.47% | 45,407,000 | 1,103,547,904 | 1.59 |
| 2026-08-31 | 23.83 | 24.70 | 24.72 | 23.77 | +0.78% | 44,660,100 | 1,080,097,536 | 1.56 |
| 2026-08-28 | 25.00 | 24.51 | 25.28 | 24.50 | -2.82% | 50,011,000 | 1,243,784,320 | 1.75 |
| 2026-08-27 | 24.45 | 25.22 | 25.39 | 24.23 | +4.00% | 63,248,200 | 1,571,898,496 | 2.21 |
| 2026-08-26 | 24.03 | 24.25 | 24.79 | 24.03 | +0.37% | 49,013,100 | 1,196,607,360 | 1.72 |
需要全历史数据与程序化访问？
查看 沪硅产业 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=sh688126 获取全部历史日线。