微芯生物

sh688321 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）

21.96

涨跌幅

-3.68%

成交量

6,328,800 股

成交额

140,612,176 元

换手率

1.43%

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	22.66	21.96	22.87	21.96	-3.68%	6,328,800	140,612,176	1.43
2026-10-13	23.48	22.80	23.48	22.31	-3.47%	8,753,300	199,376,224	1.98
2026-10-12	24.40	23.62	24.49	23.52	-2.84%	5,838,700	139,452,960	1.32
2026-10-09	23.97	24.31	24.45	23.56	+1.04%	8,494,900	203,367,264	1.92
2026-10-08	25.30	24.06	25.62	23.90	-4.60%	10,864,100	267,595,344	2.45
2026-09-30	24.85	25.22	25.85	24.85	+1.20%	8,068,600	205,037,936	1.82
2026-09-29	25.22	24.92	25.73	24.83	-1.15%	6,160,100	155,162,912	1.39
2026-09-28	25.40	25.21	25.59	24.82	-0.55%	7,812,100	196,331,920	1.76
2026-09-24	26.10	25.35	26.37	25.18	-3.17%	8,665,600	221,487,280	1.96
2026-09-23	26.54	26.18	26.62	26.15	-0.49%	7,537,700	198,731,776	1.70
2026-09-22	26.10	26.31	26.70	26.00	+0.30%	10,630,900	279,765,984	2.40
2026-09-21	25.26	26.23	26.64	25.20	+4.84%	16,674,100	435,990,752	3.76
2026-09-18	24.79	25.02	25.18	24.63	+1.79%	6,927,400	172,769,200	1.56
2026-09-17	24.40	24.58	24.94	24.40	+0.57%	5,418,100	133,701,224	1.22
2026-09-16	24.02	24.44	24.49	23.94	+1.62%	5,492,300	132,957,352	1.24
2026-09-15	24.26	24.05	24.44	24.00	-0.91%	2,946,100	71,007,840	0.67
2026-09-14	23.60	24.27	24.35	23.46	+2.49%	5,829,500	140,094,528	1.32
2026-09-11	24.48	23.68	24.48	23.44	-3.35%	8,837,300	209,691,648	2.00
2026-09-10	24.91	24.50	24.91	24.24	-1.72%	6,069,900	148,552,272	1.37
2026-09-09	25.30	24.93	25.39	24.88	-1.89%	6,496,600	162,982,320	1.47
2026-09-08	25.35	25.41	25.52	25.10	+0.24%	6,340,300	160,571,344	1.43
2026-09-07	25.35	25.35	25.53	25.00	+0.68%	5,003,300	126,912,448	1.13
2026-09-04	25.55	25.18	25.75	25.10	-0.43%	6,768,900	172,337,872	1.53
2026-09-03	25.10	25.29	25.44	24.92	+1.69%	6,567,100	165,316,640	1.48
2026-09-02	25.40	24.87	25.48	24.82	-2.36%	10,407,000	260,973,248	2.35
2026-09-01	25.39	25.47	25.65	25.14	+0.20%	7,387,800	187,432,752	1.67
2026-08-31	25.51	25.42	25.60	25.03	-1.59%	9,417,600	238,745,536	2.13
2026-08-28	26.17	25.83	26.52	25.80	-1.37%	8,167,300	212,850,720	1.84
2026-08-27	25.76	26.19	26.19	25.25	+1.71%	10,674,100	274,921,408	2.41
2026-08-26	25.80	25.75	26.35	25.54	-0.50%	9,854,300	254,281,056	2.22

需要全历史数据与程序化访问？查看微芯生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688321 获取全部历史日线。