唯捷创芯

sh688153 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）

22.88

涨跌幅

-0.87%

成交量

2,472,600 股

成交额

56,806,440 元

换手率

0.59%

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	22.95	22.88	23.31	22.73	-0.87%	2,472,600	56,806,440	0.59
2026-10-13	23.05	23.08	23.35	22.22	-0.69%	3,687,500	83,837,992	0.88
2026-10-12	24.30	23.24	24.30	23.18	-3.45%	3,370,800	79,320,288	0.81
2026-10-09	24.36	24.07	24.69	23.20	-1.07%	4,641,600	110,907,560	1.11
2026-10-08	25.39	24.33	25.72	24.05	-4.10%	3,381,600	83,281,640	0.81
2026-09-30	25.89	25.37	26.20	25.24	-2.01%	2,334,100	59,609,312	0.56
2026-09-29	25.94	25.89	26.17	25.65	-0.19%	2,654,900	68,660,384	0.63
2026-09-28	26.50	25.94	26.50	25.56	-2.11%	3,487,200	90,468,000	0.83
2026-09-24	26.68	26.50	27.20	26.43	-1.56%	2,626,200	70,432,920	0.63
2026-09-23	26.62	26.92	27.33	26.46	+1.13%	3,244,200	87,398,216	0.78
2026-09-22	26.17	26.62	27.15	26.10	+2.46%	3,876,400	103,694,648	0.93
2026-09-21	25.79	25.98	26.09	25.57	+1.21%	2,855,400	73,706,248	0.68
2026-09-18	24.85	25.67	25.83	24.85	+3.63%	2,990,700	76,385,928	0.72
2026-09-17	24.71	24.77	25.40	24.69	-0.60%	2,133,600	53,241,252	0.51
2026-09-16	24.07	24.92	25.10	23.83	+3.75%	2,844,100	70,107,712	0.68
2026-09-15	24.13	24.02	24.40	23.95	-0.33%	1,555,900	37,555,520	0.37
2026-09-14	23.90	24.10	24.48	23.72	-0.04%	1,739,000	41,922,880	0.42
2026-09-11	24.35	24.11	24.36	23.53	-1.07%	2,942,800	70,354,832	0.70
2026-09-10	24.70	24.37	24.70	24.25	-1.89%	2,220,200	54,230,368	0.53
2026-09-09	25.12	24.84	25.46	24.80	-0.80%	2,489,300	62,411,464	0.60
2026-09-08	25.25	25.04	25.43	24.93	-1.07%	2,566,500	64,582,820	0.61
2026-09-07	26.14	25.31	26.14	25.26	-1.67%	3,880,900	99,009,464	0.93
2026-09-04	26.36	25.74	26.73	25.51	-1.34%	2,885,500	75,598,848	0.69
2026-09-03	26.40	26.09	26.68	25.88	-1.17%	2,878,900	75,341,024	0.69
2026-09-02	27.39	26.40	27.50	26.36	-5.24%	5,595,600	149,328,144	1.34
2026-09-01	28.30	27.86	29.02	26.93	+2.73%	8,997,700	251,996,976	2.15
2026-08-31	26.73	27.12	27.18	26.51	+0.44%	2,624,200	70,533,664	0.63
2026-08-28	26.80	27.00	27.80	26.66	+0.41%	5,140,300	140,111,344	1.23
2026-08-27	25.29	26.89	27.07	25.02	+6.88%	5,861,400	154,014,960	1.40
2026-08-26	24.76	25.16	25.75	24.76	+1.49%	5,072,600	128,564,568	1.21

需要全历史数据与程序化访问？查看唯捷创芯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688153 获取全部历史日线。