晶华微
sh688130 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）
22.07
涨跌幅
-2.65%
成交量
1,064,300 股
成交额
23,719,526 元
换手率
1.77%
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 | 22.60 | 22.07 | 22.74 | 22.00 | -2.65% | 1,064,300 | 23,719,526 | 1.77 |
| 2026-10-13 | 22.50 | 22.67 | 22.84 | 21.21 | -0.66% | 1,657,900 | 36,536,808 | 2.75 |
| 2026-10-12 | 23.76 | 22.82 | 23.76 | 22.70 | -3.55% | 1,672,300 | 38,691,536 | 2.77 |
| 2026-10-09 | 24.62 | 23.66 | 24.62 | 22.41 | -3.59% | 2,198,500 | 51,527,020 | 3.65 |
| 2026-10-08 | 26.00 | 24.54 | 26.26 | 24.32 | -4.51% | 2,000,300 | 50,434,764 | 3.32 |
| 2026-09-30 | 26.00 | 25.70 | 27.43 | 25.60 | -2.95% | 1,870,300 | 48,917,568 | 3.10 |
| 2026-09-29 | 26.02 | 26.48 | 26.94 | 26.02 | +0.72% | 1,470,500 | 38,946,244 | 2.44 |
| 2026-09-28 | 27.30 | 26.29 | 27.85 | 26.03 | -3.91% | 2,209,600 | 58,474,464 | 3.67 |
| 2026-09-24 | 28.16 | 27.36 | 28.50 | 27.33 | -4.03% | 2,604,400 | 72,090,576 | 4.32 |
| 2026-09-23 | 27.14 | 28.51 | 28.56 | 26.98 | +4.05% | 3,266,300 | 90,854,800 | 5.42 |
| 2026-09-22 | 26.79 | 27.40 | 27.87 | 26.53 | +4.18% | 3,436,200 | 94,273,728 | 5.70 |
| 2026-09-21 | 25.82 | 26.30 | 26.47 | 25.61 | +1.94% | 2,279,600 | 59,526,772 | 3.78 |
| 2026-09-18 | 25.16 | 25.80 | 26.31 | 24.88 | +4.07% | 3,016,000 | 77,914,256 | 5.00 |
| 2026-09-17 | 24.65 | 24.79 | 25.20 | 24.30 | -0.24% | 2,764,900 | 68,613,616 | 4.59 |
| 2026-09-16 | 22.35 | 24.85 | 24.88 | 22.02 | +11.48% | 3,161,800 | 75,452,928 | 5.24 |
| 2026-09-15 | 22.13 | 22.29 | 22.50 | 21.83 | +0.68% | 1,257,200 | 27,962,588 | 2.09 |
| 2026-09-14 | 21.42 | 22.14 | 22.44 | 21.32 | +2.45% | 1,254,800 | 27,600,278 | 2.08 |
| 2026-09-11 | 22.00 | 21.61 | 22.18 | 21.06 | -2.75% | 1,335,300 | 28,790,584 | 2.21 |
| 2026-09-10 | 22.22 | 22.22 | 22.51 | 22.01 | -1.07% | 1,406,500 | 31,281,526 | 2.33 |
| 2026-09-09 | 22.84 | 22.46 | 23.22 | 22.26 | -1.23% | 1,684,000 | 38,101,544 | 2.79 |
| 2026-09-08 | 22.92 | 22.74 | 23.22 | 22.65 | -1.77% | 1,264,300 | 28,970,764 | 2.10 |
| 2026-09-07 | 22.98 | 23.15 | 23.41 | 22.88 | +0.74% | 1,213,600 | 28,148,654 | 2.01 |
| 2026-09-04 | 23.50 | 22.98 | 24.15 | 22.73 | -1.88% | 1,576,800 | 37,141,540 | 2.62 |
| 2026-09-03 | 23.76 | 23.42 | 23.86 | 23.23 | -0.13% | 1,376,000 | 32,435,088 | 2.28 |
| 2026-09-02 | 23.89 | 23.45 | 23.90 | 23.33 | -2.21% | 1,436,400 | 33,743,620 | 2.38 |
| 2026-09-01 | 24.28 | 23.98 | 24.54 | 23.80 | -2.52% | 1,924,000 | 46,318,588 | 3.19 |
| 2026-08-31 | 23.21 | 24.60 | 24.63 | 23.20 | +3.67% | 2,099,000 | 50,416,180 | 3.48 |
| 2026-08-28 | 23.73 | 23.73 | 24.48 | 23.63 | -0.50% | 1,464,000 | 35,121,160 | 2.43 |
| 2026-08-27 | 23.00 | 23.85 | 24.03 | 23.00 | +3.07% | 1,575,100 | 37,201,588 | 2.61 |
| 2026-08-26 | 23.62 | 23.14 | 23.70 | 22.92 | -1.66% | 1,434,700 | 33,399,444 | 2.38 |
需要全历史数据与程序化访问？
查看 晶华微 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=sh688130 获取全部历史日线。