控制台 登录/注册

赛微微电

sh688325 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）
100.98
涨跌幅
-2.70%
成交量
590,200 股
成交额
59,863,860 元
换手率
0.72%
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(%)
2026-10-14 102.43 100.98 103.66 100.21 -2.70% 590,200 59,863,860 0.72
2026-10-13 99.51 103.78 106.19 99.05 +1.66% 933,400 95,619,576 1.14
2026-10-12 102.40 102.09 107.23 99.60 -0.35% 1,109,200 114,887,688 1.35
2026-10-09 104.50 102.45 104.96 99.58 -2.43% 1,172,800 119,441,680 1.43
2026-10-08 106.89 105.00 107.67 102.01 -2.33% 796,000 83,178,880 0.97
2026-09-30 108.98 107.50 111.66 107.50 -1.38% 680,200 74,132,744 0.83
2026-09-29 110.41 109.00 112.09 105.38 -1.77% 1,335,700 146,178,672 1.63
2026-09-28 108.00 110.96 112.95 108.00 +1.96% 1,305,500 144,166,608 1.59
2026-09-24 107.54 108.83 112.69 106.99 +0.91% 816,800 89,355,216 0.99
2026-09-23 106.62 107.85 108.94 106.11 +0.89% 540,700 58,192,864 0.66
2026-09-22 108.86 106.90 110.30 106.58 -0.90% 537,000 58,286,760 0.65
2026-09-21 110.05 107.87 110.05 107.30 -1.12% 475,800 51,530,800 0.58
2026-09-18 109.10 109.09 112.28 108.00 +0.10% 860,500 94,508,880 1.05
2026-09-17 109.00 108.98 112.98 107.20 -0.33% 908,600 100,099,840 1.11
2026-09-16 104.51 109.34 110.36 104.51 +4.02% 850,700 91,619,344 1.04
2026-09-15 105.82 105.11 106.99 104.37 -0.67% 481,100 50,688,216 0.59
2026-09-14 105.01 105.82 105.91 103.81 -0.32% 356,100 37,376,544 0.43
2026-09-11 103.21 106.16 106.16 100.80 +1.71% 811,500 83,678,856 0.99
2026-09-10 105.97 104.38 106.66 104.17 -2.45% 335,600 35,402,824 0.41
2026-09-09 106.88 107.00 107.82 105.69 +0.11% 437,200 46,626,292 0.53
2026-09-08 106.30 106.88 109.49 106.30 -1.45% 562,500 60,681,260 0.68
2026-09-07 108.02 108.45 108.99 106.00 +0.57% 777,100 83,552,696 0.95
2026-09-04 110.00 107.84 110.00 105.82 -1.06% 626,000 67,596,160 0.76
2026-09-03 109.88 109.00 111.28 107.38 -1.00% 661,000 71,672,448 0.80
2026-09-02 111.48 110.10 112.97 107.80 -2.65% 854,300 93,944,880 1.04
2026-09-01 116.49 113.10 116.89 111.17 -2.20% 779,800 88,301,296 0.95
2026-08-31 114.00 115.65 118.97 112.52 -1.35% 1,437,800 166,547,920 1.75
2026-08-28 118.00 117.23 121.77 115.40 +0.08% 1,950,300 231,325,984 2.37
2026-08-27 106.78 117.14 119.89 106.10 +9.94% 2,328,900 266,265,856 2.83
2026-08-26 105.30 106.55 107.59 103.87 +1.00% 728,900 77,424,472 0.89
需要全历史数据与程序化访问？ 查看 赛微微电 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=sh688325 获取全部历史日线。