晶合集成

sh688249 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）

28.37

涨跌幅

-2.84%

成交量

10,115,900 股

成交额

290,218,048 元

换手率

0.50%

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	29.00	28.37	29.36	28.15	-2.84%	10,115,900	290,218,048	0.50
2026-10-13	28.68	29.20	29.65	27.88	-0.07%	15,493,500	446,654,560	0.77
2026-10-12	29.76	29.22	30.30	29.07	-2.47%	13,601,300	401,672,064	0.68
2026-10-09	29.74	29.96	30.17	28.30	-0.17%	24,590,000	720,472,384	1.22
2026-10-08	32.69	30.01	33.09	29.71	-8.53%	35,639,800	1,103,306,112	1.78
2026-09-30	34.66	32.81	34.70	32.66	-3.73%	14,262,100	474,525,600	0.71
2026-09-29	33.50	34.08	34.73	33.00	+2.62%	11,563,000	394,019,264	0.58
2026-09-28	34.74	33.21	35.08	33.10	-4.62%	17,033,000	574,426,304	0.85
2026-09-24	36.20	34.82	36.20	34.80	-4.24%	13,842,400	490,112,288	0.69
2026-09-23	36.62	36.36	37.10	36.25	-0.68%	12,855,700	470,937,088	0.64
2026-09-22	37.18	36.61	37.61	36.51	+0.16%	15,783,000	585,720,832	0.79
2026-09-21	36.92	36.55	37.76	36.20	-0.54%	15,353,500	564,769,152	0.76
2026-09-18	35.68	36.75	37.65	35.67	+4.97%	24,290,700	891,379,968	1.21
2026-09-17	35.65	35.01	36.03	34.95	-1.85%	12,904,200	456,879,488	0.64
2026-09-16	34.59	35.67	36.09	34.32	+3.99%	15,364,500	543,801,280	0.77
2026-09-15	33.90	34.30	35.30	33.90	+0.26%	13,048,800	452,988,224	0.65
2026-09-14	34.31	34.21	35.01	33.99	-2.23%	11,546,400	397,304,864	0.58
2026-09-11	34.71	34.99	35.00	33.60	-1.44%	19,911,100	682,754,816	0.99
2026-09-10	35.35	35.50	35.85	34.88	+0.00%	8,907,900	315,835,904	0.44
2026-09-09	35.81	35.50	36.06	35.13	-0.28%	12,410,100	442,047,584	0.62
2026-09-08	35.80	35.60	36.55	35.47	-1.06%	15,318,700	551,886,720	0.76
2026-09-07	35.50	35.98	36.25	35.00	+2.59%	15,176,100	543,061,824	0.76
2026-09-04	36.50	35.07	37.13	34.69	-3.49%	18,616,800	667,007,040	0.93
2026-09-03	36.68	36.34	36.73	35.60	+0.89%	15,195,400	549,027,456	0.76
2026-09-02	36.55	36.02	36.85	35.73	-3.30%	17,514,800	633,323,968	0.87
2026-09-01	38.70	37.25	38.94	37.12	-3.92%	17,187,300	646,392,704	0.86
2026-08-31	37.93	38.77	38.96	37.22	-0.84%	26,197,800	994,127,936	1.30
2026-08-28	40.67	39.10	40.88	39.09	-4.70%	22,066,200	877,239,488	1.10
2026-08-27	38.31	41.03	41.37	37.85	+7.13%	32,257,600	1,287,342,336	1.61
2026-08-26	37.60	38.30	39.18	37.40	+2.49%	17,035,400	651,351,616	0.85

需要全历史数据与程序化访问？查看晶合集成日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688249 获取全部历史日线。