寒武纪
sh688256 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）
929.00
涨跌幅
-4.86%
成交量
7,378,000 股
成交额
7,014,763,520 元
换手率
1.17%
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 | 971.03 | 929.00 | 979.00 | 924.00 | -4.86% | 7,378,000 | 7,014,763,520 | 1.17 |
| 2026-10-13 | 955.00 | 976.49 | 998.80 | 940.05 | +0.47% | 8,575,600 | 8,327,102,464 | 1.36 |
| 2026-10-12 | 976.00 | 971.88 | 1016.66 | 963.00 | -1.43% | 8,396,800 | 8,290,461,184 | 1.34 |
| 2026-10-09 | 979.10 | 985.99 | 998.50 | 916.20 | +0.51% | 11,367,900 | 10,864,375,808 | 1.81 |
| 2026-10-08 | 1000.00 | 981.00 | 1028.33 | 973.00 | -2.78% | 9,195,300 | 9,185,387,520 | 1.46 |
| 2026-09-30 | 1044.04 | 1009.01 | 1052.00 | 998.80 | -3.54% | 8,588,700 | 8,691,555,328 | 1.37 |
| 2026-09-29 | 1023.81 | 1046.00 | 1053.20 | 1013.00 | +2.55% | 7,075,400 | 7,339,177,472 | 1.13 |
| 2026-09-28 | 1075.00 | 1020.00 | 1080.00 | 1020.00 | -6.55% | 8,533,300 | 8,843,414,528 | 1.36 |
| 2026-09-24 | 1098.00 | 1091.48 | 1126.00 | 1091.00 | -1.05% | 6,529,400 | 7,211,661,312 | 1.04 |
| 2026-09-23 | 1121.00 | 1103.08 | 1126.00 | 1100.56 | -1.60% | 5,364,200 | 5,941,319,680 | 0.85 |
| 2026-09-22 | 1131.00 | 1121.00 | 1145.00 | 1113.77 | +0.74% | 8,604,300 | 9,710,436,352 | 1.37 |
| 2026-09-21 | 1123.94 | 1112.77 | 1137.50 | 1101.00 | -0.03% | 7,541,300 | 8,422,021,120 | 1.20 |
| 2026-09-18 | 1123.01 | 1113.14 | 1154.79 | 1103.59 | +0.65% | 11,964,500 | 13,514,873,856 | 1.90 |
| 2026-09-17 | 1130.00 | 1105.99 | 1137.00 | 1103.52 | -2.64% | 8,710,300 | 9,771,031,552 | 1.39 |
| 2026-09-16 | 1088.00 | 1136.01 | 1148.88 | 1076.20 | +5.60% | 13,304,900 | 14,966,584,320 | 2.12 |
| 2026-09-15 | 1045.00 | 1075.79 | 1109.99 | 1040.02 | +3.44% | 10,729,800 | 11,605,192,704 | 1.71 |
| 2026-09-14 | 1020.00 | 1040.00 | 1048.98 | 998.88 | +0.00% | 8,330,800 | 8,547,125,760 | 1.32 |
| 2026-09-11 | 1020.99 | 1040.00 | 1047.33 | 1006.00 | -0.37% | 10,764,800 | 11,057,459,200 | 1.71 |
| 2026-09-10 | 1049.00 | 1043.84 | 1058.90 | 1031.13 | -1.05% | 5,679,000 | 5,938,529,280 | 0.90 |
| 2026-09-09 | 1067.00 | 1054.96 | 1070.19 | 1045.99 | -0.38% | 6,545,300 | 6,913,648,128 | 1.04 |
| 2026-09-08 | 1093.00 | 1058.99 | 1100.50 | 1050.56 | -3.06% | 8,629,400 | 9,288,971,264 | 1.37 |
| 2026-09-07 | 1077.75 | 1092.38 | 1104.99 | 1050.00 | +1.90% | 10,202,900 | 11,026,357,248 | 1.62 |
| 2026-09-04 | 1115.00 | 1072.00 | 1120.00 | 1063.41 | -2.54% | 8,282,700 | 9,047,857,152 | 1.32 |
| 2026-09-03 | 1126.00 | 1099.99 | 1129.86 | 1085.00 | -0.72% | 6,509,800 | 7,167,392,256 | 1.04 |
| 2026-09-02 | 1087.81 | 1108.00 | 1130.00 | 1084.90 | -0.09% | 7,713,200 | 8,524,081,664 | 1.23 |
| 2026-09-01 | 1112.18 | 1109.00 | 1140.96 | 1100.00 | -0.29% | 9,597,900 | 10,731,344,896 | 1.53 |
| 2026-08-31 | 1015.50 | 1112.18 | 1115.00 | 1015.00 | +6.26% | 12,195,600 | 13,143,617,536 | 1.94 |
| 2026-08-28 | 1050.00 | 1046.63 | 1090.71 | 1042.01 | -0.13% | 10,860,400 | 11,636,724,736 | 1.73 |
| 2026-08-27 | 1045.50 | 1048.00 | 1055.00 | 1033.18 | +2.75% | 9,138,400 | 9,532,760,064 | 1.45 |
| 2026-08-26 | 1005.00 | 1020.00 | 1036.85 | 1001.12 | +0.94% | 9,728,300 | 9,952,518,144 | 1.55 |
需要全历史数据与程序化访问？
查看 寒武纪 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=sh688256 获取全部历史日线。