英集芯

sh688209 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）

30.84

涨跌幅

-1.56%

成交量

15,478,100 股

成交额

481,348,928 元

换手率

3.57%

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	31.94	30.84	31.94	30.51	-1.56%	15,478,100	481,348,928	3.57
2026-10-13	28.51	31.33	31.98	28.44	+7.29%	24,942,000	755,621,888	5.75
2026-10-12	28.78	29.20	29.83	28.03	+1.39%	18,147,300	526,285,696	4.18
2026-10-09	29.10	28.80	29.23	26.90	-0.89%	19,426,600	545,286,848	4.48
2026-10-08	32.11	29.06	32.20	28.71	-8.59%	14,779,800	444,362,592	3.41
2026-09-30	32.65	31.79	33.20	31.60	-2.00%	9,790,800	315,481,632	2.26
2026-09-29	33.10	32.44	33.30	32.04	-1.37%	10,824,100	351,594,912	2.50
2026-09-28	35.35	32.89	35.50	32.34	-6.03%	17,005,000	567,110,144	3.92
2026-09-24	36.60	35.00	36.84	34.90	-4.45%	13,939,300	499,044,736	3.21
2026-09-23	36.15	36.63	37.70	35.13	+1.55%	19,958,200	722,295,680	4.60
2026-09-22	36.77	36.07	36.94	35.40	-1.72%	17,942,100	646,202,624	4.14
2026-09-21	37.71	36.70	38.20	36.15	-1.69%	20,677,400	761,885,632	4.77
2026-09-18	38.40	37.33	38.84	36.75	-1.19%	19,112,000	716,275,904	4.41
2026-09-17	37.30	37.78	38.29	36.02	+0.27%	23,668,000	883,190,912	5.46
2026-09-16	35.66	37.68	38.07	34.80	+5.90%	37,991,700	1,384,139,136	8.76
2026-09-15	34.50	35.58	35.58	33.55	+3.73%	24,166,700	841,595,776	5.57
2026-09-14	32.60	34.30	35.28	31.16	+5.51%	25,650,300	867,065,408	5.91
2026-09-11	32.06	32.51	34.19	32.00	-1.13%	23,955,500	790,468,928	5.52
2026-09-10	34.60	32.88	34.90	32.78	-3.07%	23,116,200	779,691,072	5.33
2026-09-09	33.50	33.92	36.25	33.50	+1.89%	31,839,500	1,108,516,864	7.34
2026-09-08	33.75	33.29	33.92	31.88	-0.95%	23,929,100	783,735,424	5.52
2026-09-07	34.80	33.61	36.05	32.77	-2.58%	38,459,900	1,309,823,104	8.87
2026-09-04	32.73	34.50	36.30	32.73	+3.63%	39,878,900	1,394,918,272	9.19
2026-09-03	30.54	33.29	34.50	30.10	+10.75%	41,323,300	1,327,949,312	9.53
2026-09-02	30.01	30.06	30.50	29.42	-0.60%	19,719,200	588,907,008	4.55
2026-09-01	28.90	30.24	30.54	28.90	+5.18%	30,594,700	915,582,144	7.05
2026-08-31	29.13	28.75	29.48	27.73	-2.67%	33,994,800	967,525,248	7.84
2026-08-28	23.90	29.54	29.54	23.90	+19.98%	60,424,900	1,688,473,088	13.93
2026-08-27	22.43	24.62	24.69	22.43	+9.86%	19,765,300	473,811,296	4.56
2026-08-26	22.40	22.41	22.66	21.88	-0.44%	7,009,400	156,372,576	1.62

需要全历史数据与程序化访问？查看英集芯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688209 获取全部历史日线。