微电生理

sh688351 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）

16.27

涨跌幅

-1.27%

成交量

1,808,600 股

成交额

29,400,984 元

换手率

0.38%

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	16.48	16.27	16.54	16.10	-1.27%	1,808,600	29,400,984	0.38
2026-10-13	16.63	16.48	16.63	16.08	-1.85%	2,505,900	40,987,780	0.53
2026-10-12	17.03	16.79	17.07	16.70	-1.35%	1,862,800	31,340,764	0.40
2026-10-09	16.98	17.02	17.15	16.44	+1.67%	3,380,500	56,588,596	0.72
2026-10-08	17.35	16.74	17.35	16.52	-1.88%	3,028,900	50,703,000	0.64
2026-09-30	17.10	17.06	17.38	16.99	+0.53%	2,298,500	39,486,460	0.49
2026-09-29	17.07	16.97	17.38	16.86	-0.47%	1,559,000	26,541,674	0.33
2026-09-28	17.40	17.05	17.71	16.92	-2.57%	2,292,500	39,272,936	0.49
2026-09-24	17.91	17.50	18.00	17.45	-2.40%	2,215,500	39,090,408	0.47
2026-09-23	17.75	17.93	17.97	17.68	+1.13%	2,411,300	43,084,768	0.51
2026-09-22	17.85	17.73	18.08	17.72	-0.67%	2,585,700	46,191,752	0.55
2026-09-21	17.85	17.85	18.15	17.65	+0.28%	4,199,600	75,067,056	0.89
2026-09-18	16.85	17.80	17.91	16.81	+5.64%	6,026,800	105,792,088	1.28
2026-09-17	16.72	16.85	16.99	16.63	+0.96%	1,764,800	29,736,102	0.38
2026-09-16	16.52	16.69	16.78	16.43	+0.97%	2,619,600	43,588,144	0.56
2026-09-15	16.77	16.53	16.84	16.46	-1.49%	2,529,500	41,892,256	0.54
2026-09-14	16.60	16.78	16.88	16.46	+0.96%	2,485,000	41,525,680	0.53
2026-09-11	17.21	16.62	17.30	16.38	-3.93%	4,139,900	68,789,928	0.88
2026-09-10	17.56	17.30	17.60	17.25	-1.70%	2,716,200	47,258,960	0.58
2026-09-09	17.75	17.60	18.08	17.54	-1.29%	2,676,000	47,415,096	0.57
2026-09-08	17.96	17.83	18.12	17.81	-0.78%	2,757,100	49,492,532	0.59
2026-09-07	18.38	17.97	18.58	17.91	-2.44%	4,061,400	73,333,344	0.86
2026-09-04	18.13	18.42	19.10	18.02	+2.22%	7,223,900	134,946,688	1.53
2026-09-03	18.48	18.02	18.63	17.86	-2.49%	4,365,100	79,118,704	0.93
2026-09-02	17.63	18.48	18.67	17.44	+4.35%	11,299,900	206,865,104	2.40
2026-09-01	17.55	17.71	18.08	17.32	+0.62%	6,257,600	110,667,352	1.33
2026-08-31	17.95	17.60	17.98	17.37	-3.24%	9,438,000	166,087,056	2.01
2026-08-28	20.12	18.19	20.12	17.88	-13.09%	19,834,500	371,752,480	4.21
2026-08-27	20.49	20.93	21.00	20.08	+1.85%	3,852,800	79,192,464	0.82
2026-08-26	20.31	20.55	20.95	20.22	+1.73%	3,411,300	70,165,824	0.72

需要全历史数据与程序化访问？查看微电生理日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688351 获取全部历史日线。