东微半导
sh688261 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）
63.80
涨跌幅
-1.22%
成交量
2,902,000 股
成交额
186,758,640 元
换手率
2.38%
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 | 64.33 | 63.80 | 65.36 | 63.51 | -1.22% | 2,902,000 | 186,758,640 | 2.38 |
| 2026-10-13 | 63.70 | 64.59 | 65.65 | 61.69 | -1.16% | 3,755,200 | 239,058,688 | 3.08 |
| 2026-10-12 | 66.99 | 65.35 | 67.51 | 64.61 | -2.55% | 2,900,200 | 190,850,800 | 2.38 |
| 2026-10-09 | 67.91 | 67.06 | 68.77 | 63.80 | -1.93% | 4,054,800 | 268,441,312 | 3.32 |
| 2026-10-08 | 72.55 | 68.38 | 73.06 | 67.95 | -5.97% | 3,248,100 | 227,150,032 | 2.66 |
| 2026-09-30 | 76.00 | 72.72 | 76.50 | 72.51 | -2.98% | 3,160,300 | 232,848,832 | 2.59 |
| 2026-09-29 | 73.11 | 74.95 | 75.80 | 73.08 | +1.28% | 3,253,800 | 243,516,352 | 2.66 |
| 2026-09-28 | 76.99 | 74.00 | 77.00 | 72.33 | -4.27% | 4,559,800 | 338,064,864 | 3.73 |
| 2026-09-24 | 78.07 | 77.30 | 79.66 | 77.20 | -3.16% | 4,310,900 | 336,502,528 | 3.53 |
| 2026-09-23 | 78.73 | 79.82 | 80.88 | 77.77 | +1.37% | 6,154,600 | 488,491,520 | 5.04 |
| 2026-09-22 | 80.64 | 78.74 | 80.79 | 78.27 | -0.73% | 7,052,100 | 560,184,832 | 5.78 |
| 2026-09-21 | 81.37 | 79.32 | 81.60 | 78.09 | -2.52% | 11,837,800 | 937,894,016 | 9.70 |
| 2026-09-18 | 74.16 | 81.37 | 84.79 | 73.49 | +15.16% | 16,191,900 | 1,304,107,008 | 13.26 |
| 2026-09-17 | 68.30 | 70.66 | 72.62 | 67.41 | +3.43% | 5,100,600 | 361,406,880 | 4.18 |
| 2026-09-16 | 64.66 | 68.32 | 68.57 | 64.66 | +5.27% | 3,723,300 | 250,719,120 | 3.05 |
| 2026-09-15 | 64.90 | 64.90 | 66.48 | 64.51 | -0.09% | 2,002,500 | 130,889,552 | 1.64 |
| 2026-09-14 | 64.50 | 64.96 | 65.65 | 63.05 | -0.20% | 1,802,700 | 116,405,096 | 1.48 |
| 2026-09-11 | 64.01 | 65.09 | 65.40 | 62.03 | -0.50% | 3,052,300 | 194,234,032 | 2.50 |
| 2026-09-10 | 65.40 | 65.42 | 66.15 | 64.89 | -0.97% | 1,803,100 | 118,122,648 | 1.48 |
| 2026-09-09 | 67.00 | 66.06 | 68.30 | 66.06 | -1.27% | 2,154,800 | 144,260,944 | 1.76 |
| 2026-09-08 | 67.56 | 66.91 | 68.15 | 66.30 | -1.50% | 2,727,800 | 183,087,104 | 2.23 |
| 2026-09-07 | 67.57 | 67.93 | 68.46 | 66.68 | +2.20% | 3,214,000 | 218,036,544 | 2.63 |
| 2026-09-04 | 69.84 | 66.47 | 70.48 | 66.00 | -3.48% | 3,516,600 | 239,359,920 | 2.88 |
| 2026-09-03 | 69.49 | 68.87 | 70.36 | 68.50 | +0.16% | 2,828,300 | 196,242,128 | 2.32 |
| 2026-09-02 | 69.00 | 68.76 | 69.47 | 68.20 | -1.84% | 2,557,100 | 175,867,392 | 2.09 |
| 2026-09-01 | 72.88 | 70.05 | 73.21 | 69.89 | -4.07% | 3,794,700 | 267,925,424 | 3.11 |
| 2026-08-31 | 69.38 | 73.02 | 73.02 | 69.12 | +0.88% | 3,509,600 | 250,434,192 | 2.87 |
| 2026-08-28 | 74.36 | 72.38 | 74.97 | 72.28 | -2.73% | 4,259,700 | 312,369,664 | 3.49 |
| 2026-08-27 | 69.50 | 74.41 | 74.55 | 68.58 | +7.92% | 6,344,500 | 459,085,664 | 5.20 |
| 2026-08-26 | 69.79 | 68.95 | 70.35 | 67.92 | -1.12% | 3,659,900 | 253,253,120 | 3.00 |
需要全历史数据与程序化访问？
查看 东微半导 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=sh688261 获取全部历史日线。