敏芯股份
sh688286 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）
42.66
涨跌幅
-4.65%
成交量
2,240,100 股
成交额
97,571,616 元
换手率
2.86%
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 | 44.19 | 42.66 | 44.63 | 42.66 | -4.65% | 2,240,100 | 97,571,616 | 2.86 |
| 2026-10-13 | 43.50 | 44.74 | 44.92 | 41.80 | -0.49% | 3,184,800 | 138,308,928 | 4.07 |
| 2026-10-12 | 47.18 | 44.96 | 47.37 | 44.49 | -4.73% | 3,090,900 | 140,323,552 | 3.95 |
| 2026-10-09 | 47.00 | 47.19 | 49.25 | 44.44 | -1.40% | 4,425,500 | 207,356,576 | 5.65 |
| 2026-10-08 | 51.50 | 47.86 | 52.76 | 47.32 | -6.83% | 4,675,600 | 231,406,000 | 5.97 |
| 2026-09-30 | 53.80 | 51.37 | 54.00 | 50.32 | -2.97% | 5,434,300 | 279,501,408 | 6.94 |
| 2026-09-29 | 50.01 | 52.94 | 53.40 | 49.03 | +5.37% | 6,078,700 | 311,347,008 | 7.76 |
| 2026-09-28 | 55.80 | 50.24 | 55.92 | 49.58 | -9.96% | 7,204,800 | 370,900,064 | 9.20 |
| 2026-09-24 | 51.00 | 55.80 | 58.37 | 50.66 | +9.09% | 9,532,000 | 524,406,144 | 12.17 |
| 2026-09-23 | 49.72 | 51.15 | 52.49 | 49.37 | +2.86% | 4,437,800 | 226,384,944 | 5.67 |
| 2026-09-22 | 50.00 | 49.73 | 50.91 | 49.23 | +1.82% | 3,988,000 | 199,358,624 | 5.09 |
| 2026-09-21 | 49.70 | 48.84 | 49.70 | 48.21 | -0.57% | 2,831,700 | 138,113,600 | 3.62 |
| 2026-09-18 | 49.43 | 49.12 | 49.59 | 47.88 | +1.78% | 3,414,700 | 167,697,568 | 4.36 |
| 2026-09-17 | 47.90 | 48.26 | 49.17 | 47.59 | -0.08% | 3,545,200 | 171,134,912 | 4.53 |
| 2026-09-16 | 44.80 | 48.30 | 48.52 | 44.33 | +7.60% | 5,094,400 | 239,178,624 | 6.50 |
| 2026-09-15 | 42.67 | 44.89 | 45.38 | 42.67 | +3.20% | 3,391,900 | 149,594,928 | 4.33 |
| 2026-09-14 | 43.35 | 43.50 | 43.91 | 42.15 | +0.58% | 2,575,100 | 111,159,920 | 3.29 |
| 2026-09-11 | 44.34 | 43.25 | 44.34 | 41.63 | -2.98% | 3,434,700 | 146,777,216 | 4.39 |
| 2026-09-10 | 44.93 | 44.58 | 45.66 | 44.40 | -1.76% | 2,967,100 | 132,860,672 | 3.79 |
| 2026-09-09 | 47.22 | 45.38 | 48.26 | 45.15 | -3.16% | 3,408,600 | 158,246,672 | 4.35 |
| 2026-09-08 | 48.27 | 46.86 | 48.27 | 46.38 | -2.90% | 3,365,800 | 158,560,496 | 4.30 |
| 2026-09-07 | 46.40 | 48.26 | 48.34 | 46.40 | +4.91% | 4,265,600 | 204,132,640 | 5.45 |
| 2026-09-04 | 49.10 | 46.00 | 49.60 | 45.52 | -5.17% | 4,463,800 | 211,498,848 | 5.70 |
| 2026-09-03 | 49.33 | 48.51 | 49.90 | 47.56 | -1.40% | 3,509,200 | 170,141,280 | 4.48 |
| 2026-09-02 | 48.51 | 49.20 | 51.00 | 48.51 | -0.38% | 4,499,100 | 222,430,816 | 5.74 |
| 2026-09-01 | 51.99 | 49.39 | 51.99 | 49.19 | -4.38% | 4,982,600 | 248,407,440 | 6.36 |
| 2026-08-31 | 45.54 | 51.65 | 52.06 | 45.54 | +8.17% | 8,319,600 | 418,206,880 | 10.62 |
| 2026-08-28 | 47.88 | 47.75 | 49.47 | 47.05 | -0.85% | 4,939,200 | 240,239,376 | 6.31 |
| 2026-08-27 | 45.35 | 48.16 | 48.40 | 44.72 | +6.43% | 6,036,000 | 283,919,872 | 7.71 |
| 2026-08-26 | 46.18 | 45.25 | 46.41 | 44.18 | -2.01% | 4,369,200 | 197,233,808 | 5.58 |
需要全历史数据与程序化访问？
查看 敏芯股份 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=sh688286 获取全部历史日线。