中科微至

sh688211 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）

30.20

涨跌幅

-3.73%

成交量

633,500 股

成交额

19,461,280 元

换手率

0.48%

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	31.40	30.20	31.47	30.20	-3.73%	633,500	19,461,280	0.48
2026-10-13	30.80	31.37	31.44	30.01	+1.49%	806,700	24,839,848	0.62
2026-10-12	31.10	30.91	31.16	30.56	-0.87%	439,000	13,585,692	0.33
2026-10-09	30.89	31.18	31.27	29.57	+0.58%	1,162,200	35,412,852	0.89
2026-10-08	31.85	31.00	32.38	30.88	-2.67%	717,700	22,573,088	0.55
2026-09-30	32.50	31.85	32.55	31.80	-1.76%	720,900	23,151,044	0.55
2026-09-29	32.60	32.42	32.79	32.20	-0.06%	471,800	15,311,010	0.36
2026-09-28	33.20	32.44	33.29	32.00	-2.05%	752,500	24,441,812	0.57
2026-09-24	33.24	33.12	33.48	32.73	-0.21%	936,700	31,096,620	0.71
2026-09-23	32.54	33.19	33.32	32.50	+2.00%	1,194,200	39,403,072	0.91
2026-09-22	32.26	32.54	32.88	32.02	+1.12%	1,513,400	49,228,936	1.15
2026-09-21	31.60	32.18	32.61	31.43	+1.96%	1,242,000	39,928,712	0.95
2026-09-18	30.28	31.56	31.60	30.27	+4.82%	1,103,700	34,284,344	0.84
2026-09-17	29.93	30.11	30.38	29.62	-0.07%	431,400	12,930,321	0.33
2026-09-16	30.10	30.13	30.31	29.54	+0.10%	576,500	17,264,200	0.44
2026-09-15	31.60	30.10	31.60	29.96	-0.20%	671,900	20,467,876	0.51
2026-09-14	29.42	30.16	30.19	29.12	+2.52%	425,400	12,698,449	0.32
2026-09-11	30.00	29.42	30.19	29.01	-2.23%	449,900	13,229,662	0.34
2026-09-10	30.70	30.09	30.78	30.01	-1.96%	381,300	11,514,714	0.29
2026-09-09	30.45	30.69	30.92	30.30	+1.22%	410,600	12,585,366	0.31
2026-09-08	30.37	30.32	30.49	30.20	-0.10%	339,400	10,309,782	0.26
2026-09-07	30.60	30.35	30.82	30.31	-0.98%	487,000	14,851,438	0.37
2026-09-04	30.97	30.65	31.30	30.50	-0.62%	640,800	19,863,260	0.49
2026-09-03	31.15	30.84	31.23	30.71	-0.45%	364,500	11,285,640	0.28
2026-09-02	31.55	30.98	31.55	30.73	-1.34%	498,300	15,446,599	0.38
2026-09-01	31.46	31.40	31.64	31.27	-0.25%	574,400	18,044,196	0.44
2026-08-31	32.43	31.48	32.43	30.82	-2.93%	1,407,100	44,051,176	1.07
2026-08-28	31.38	32.43	32.59	31.32	+3.41%	1,282,200	41,245,008	0.98
2026-08-27	30.80	31.36	31.38	30.66	+1.52%	470,700	14,659,004	0.36
2026-08-26	31.41	30.89	31.44	30.77	-1.18%	403,600	12,532,519	0.31

需要全历史数据与程序化访问？查看中科微至日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688211 获取全部历史日线。