国芯科技

sh688262 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）

23.65

涨跌幅

-2.51%

成交量

4,605,100 股

成交额

110,142,432 元

换手率

1.37%

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	24.10	23.65	24.37	23.56	-2.51%	4,605,100	110,142,432	1.37
2026-10-13	24.00	24.26	24.50	23.05	-1.14%	8,015,500	190,617,600	2.39
2026-10-12	25.03	24.54	25.24	24.20	-2.70%	6,798,900	167,683,248	2.02
2026-10-09	25.36	25.22	25.60	23.85	-0.59%	9,995,700	247,534,256	2.97
2026-10-08	27.17	25.37	27.41	25.10	-6.21%	8,690,500	226,086,032	2.59
2026-09-30	28.52	27.05	28.56	27.02	-3.94%	7,980,900	219,323,920	2.38
2026-09-29	28.07	28.16	28.56	27.66	+0.54%	6,008,200	169,182,720	1.79
2026-09-28	29.23	28.01	29.23	27.55	-4.21%	8,965,700	252,240,064	2.67
2026-09-24	30.50	29.24	30.77	29.17	-4.60%	11,842,900	352,572,960	3.52
2026-09-23	28.60	30.65	31.09	28.60	+7.17%	19,398,300	581,279,936	5.77
2026-09-22	29.89	28.60	29.98	28.49	+0.49%	11,788,600	343,969,920	3.51
2026-09-21	28.45	28.46	28.78	28.26	+0.71%	6,553,500	186,733,296	1.95
2026-09-18	28.07	28.26	28.66	27.78	+2.84%	8,018,800	226,563,520	2.39
2026-09-17	27.53	27.48	28.05	27.37	-0.87%	5,033,100	138,984,336	1.50
2026-09-16	26.71	27.72	27.77	26.31	+4.33%	6,842,500	186,390,464	2.04
2026-09-15	26.50	26.57	27.04	26.36	-0.04%	4,722,500	125,783,616	1.41
2026-09-14	25.93	26.58	26.77	25.50	+2.27%	5,461,500	143,724,288	1.63
2026-09-11	26.31	25.99	26.53	25.27	-2.77%	8,370,000	216,268,384	2.49
2026-09-10	26.73	26.73	26.99	26.38	-0.71%	4,307,100	114,954,696	1.28
2026-09-09	27.15	26.92	27.79	26.85	-0.22%	5,479,800	149,601,328	1.63
2026-09-08	27.42	26.98	27.74	26.86	-1.68%	6,725,400	183,465,072	2.00
2026-09-07	27.87	27.44	28.00	27.43	-0.33%	7,615,300	210,782,288	2.27
2026-09-04	28.39	27.53	28.63	27.24	-2.10%	7,391,300	207,172,368	2.20
2026-09-03	28.14	28.12	28.37	27.42	+1.19%	6,527,500	182,081,424	1.94
2026-09-02	27.80	27.79	28.00	27.37	-1.10%	6,362,100	175,904,352	1.89
2026-09-01	28.69	28.10	28.69	27.83	-2.23%	7,336,400	206,444,192	2.18
2026-08-31	27.60	28.74	28.85	27.51	+2.31%	8,041,400	227,290,864	2.39
2026-08-28	28.30	28.09	29.00	27.99	-2.36%	11,913,400	338,675,904	3.55
2026-08-27	26.37	28.77	28.97	26.30	+9.27%	12,959,200	360,115,328	3.86
2026-08-26	26.53	26.33	26.66	25.90	-0.19%	5,146,700	135,526,144	1.53

需要全历史数据与程序化访问？查看国芯科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688262 获取全部历史日线。