芯导科技
sh688230 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）
54.46
涨跌幅
-0.60%
成交量
1,192,400 股
成交额
65,427,348 元
换手率
1.01%
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 | 54.50 | 54.46 | 55.95 | 53.52 | -0.60% | 1,192,400 | 65,427,348 | 1.01 |
| 2026-10-13 | 53.75 | 54.79 | 56.02 | 51.69 | +0.44% | 1,352,000 | 72,627,792 | 1.15 |
| 2026-10-12 | 54.99 | 54.55 | 55.43 | 52.67 | -0.37% | 1,294,400 | 70,454,896 | 1.10 |
| 2026-10-09 | 54.55 | 54.75 | 55.80 | 51.58 | -0.44% | 1,481,600 | 79,864,224 | 1.26 |
| 2026-10-08 | 58.80 | 54.99 | 58.80 | 54.48 | -5.19% | 1,107,800 | 62,730,796 | 0.94 |
| 2026-09-30 | 59.40 | 58.00 | 60.29 | 57.82 | -1.86% | 726,300 | 42,627,352 | 0.62 |
| 2026-09-29 | 58.07 | 59.10 | 59.45 | 57.93 | +1.76% | 932,900 | 54,863,848 | 0.79 |
| 2026-09-28 | 60.74 | 58.08 | 61.60 | 57.25 | -4.80% | 1,336,300 | 78,387,928 | 1.14 |
| 2026-09-24 | 62.06 | 61.01 | 62.85 | 60.93 | -2.93% | 1,056,800 | 65,111,076 | 0.90 |
| 2026-09-23 | 61.80 | 62.85 | 63.26 | 61.80 | +1.39% | 1,129,700 | 70,964,488 | 0.96 |
| 2026-09-22 | 62.19 | 61.99 | 63.16 | 61.76 | +0.49% | 1,391,200 | 86,793,664 | 1.18 |
| 2026-09-21 | 61.72 | 61.69 | 62.76 | 61.25 | +0.73% | 1,416,900 | 87,623,040 | 1.20 |
| 2026-09-18 | 59.99 | 61.24 | 61.60 | 59.89 | +3.45% | 1,394,600 | 84,887,040 | 1.19 |
| 2026-09-17 | 59.50 | 59.20 | 60.12 | 58.66 | -0.37% | 861,600 | 51,097,232 | 0.73 |
| 2026-09-16 | 56.59 | 59.42 | 59.55 | 56.59 | +4.43% | 1,010,300 | 59,221,544 | 0.86 |
| 2026-09-15 | 57.00 | 56.90 | 57.70 | 56.22 | +0.51% | 564,400 | 32,194,296 | 0.48 |
| 2026-09-14 | 56.10 | 56.61 | 57.18 | 55.20 | +0.71% | 658,700 | 37,178,184 | 0.56 |
| 2026-09-11 | 56.99 | 56.21 | 57.92 | 55.08 | -1.09% | 912,800 | 51,304,268 | 0.78 |
| 2026-09-10 | 57.02 | 56.83 | 57.74 | 56.66 | -1.29% | 626,900 | 35,806,712 | 0.53 |
| 2026-09-09 | 57.60 | 57.57 | 58.82 | 57.09 | -0.02% | 824,600 | 47,842,636 | 0.70 |
| 2026-09-08 | 59.20 | 57.58 | 59.20 | 57.37 | -2.75% | 1,117,900 | 64,831,980 | 0.95 |
| 2026-09-07 | 59.92 | 59.21 | 60.80 | 58.58 | -0.90% | 1,536,100 | 91,165,072 | 1.31 |
| 2026-09-04 | 58.95 | 59.75 | 62.85 | 58.76 | +2.96% | 2,040,600 | 123,898,368 | 1.74 |
| 2026-09-03 | 58.61 | 58.03 | 58.97 | 57.44 | +0.00% | 859,200 | 50,069,332 | 0.73 |
| 2026-09-02 | 58.79 | 58.03 | 59.04 | 57.60 | -1.79% | 1,034,200 | 60,206,980 | 0.88 |
| 2026-09-01 | 60.00 | 59.09 | 60.90 | 59.00 | -2.27% | 1,560,000 | 93,398,720 | 1.33 |
| 2026-08-31 | 57.00 | 60.46 | 60.84 | 56.00 | +5.88% | 2,762,100 | 162,644,992 | 2.35 |
| 2026-08-28 | 57.21 | 57.10 | 59.14 | 56.56 | +2.85% | 2,291,300 | 133,117,160 | 1.95 |
| 2026-08-27 | 52.99 | 55.52 | 55.55 | 52.91 | +4.13% | 1,076,500 | 58,769,516 | 0.92 |
| 2026-08-26 | 54.00 | 53.32 | 54.76 | 52.84 | -1.57% | 875,600 | 46,924,808 | 0.74 |
需要全历史数据与程序化访问？
查看 芯导科技 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=sh688230 获取全部历史日线。