甬矽电子
sh688362 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）
46.36
涨跌幅
-4.04%
成交量
9,714,700 股
成交额
460,658,880 元
换手率
2.14%
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 | 48.79 | 46.36 | 49.05 | 46.27 | -4.04% | 9,714,700 | 460,658,880 | 2.14 |
| 2026-10-13 | 46.21 | 48.31 | 49.00 | 45.48 | -0.37% | 13,392,200 | 631,752,768 | 2.95 |
| 2026-10-12 | 49.67 | 48.49 | 50.88 | 47.88 | -2.26% | 11,028,600 | 540,778,944 | 2.43 |
| 2026-10-09 | 50.49 | 49.61 | 50.77 | 46.30 | -2.57% | 16,747,800 | 814,465,344 | 3.69 |
| 2026-10-08 | 54.10 | 50.92 | 54.68 | 50.18 | -5.86% | 15,118,300 | 785,403,648 | 3.33 |
| 2026-09-30 | 57.14 | 54.09 | 57.52 | 53.53 | -4.77% | 12,651,400 | 693,973,248 | 2.79 |
| 2026-09-29 | 56.79 | 56.80 | 57.69 | 55.93 | +0.00% | 10,163,800 | 577,355,776 | 2.24 |
| 2026-09-28 | 60.66 | 56.80 | 60.66 | 56.00 | -6.66% | 14,815,300 | 852,812,736 | 3.26 |
| 2026-09-24 | 62.43 | 60.85 | 63.00 | 60.85 | -3.21% | 10,122,900 | 623,741,568 | 2.23 |
| 2026-09-23 | 63.36 | 62.87 | 64.00 | 62.61 | -0.80% | 13,797,700 | 871,837,184 | 3.04 |
| 2026-09-22 | 64.99 | 63.38 | 65.66 | 62.88 | -0.20% | 22,693,200 | 1,461,372,288 | 5.00 |
| 2026-09-21 | 65.43 | 63.51 | 65.46 | 62.76 | -1.98% | 21,581,800 | 1,378,039,680 | 4.75 |
| 2026-09-18 | 62.74 | 64.79 | 66.36 | 61.60 | +5.49% | 31,533,900 | 2,024,000,512 | 6.94 |
| 2026-09-17 | 62.00 | 61.42 | 62.90 | 61.19 | -2.04% | 13,399,000 | 829,549,056 | 2.95 |
| 2026-09-16 | 59.18 | 62.70 | 62.99 | 58.81 | +6.45% | 20,304,000 | 1,247,996,672 | 4.47 |
| 2026-09-15 | 57.00 | 58.90 | 60.22 | 57.00 | +2.20% | 13,285,400 | 782,467,328 | 2.93 |
| 2026-09-14 | 57.32 | 57.63 | 57.97 | 55.57 | +0.17% | 11,430,300 | 651,454,656 | 2.52 |
| 2026-09-11 | 58.00 | 57.53 | 58.44 | 55.10 | -2.29% | 16,146,900 | 917,630,976 | 3.56 |
| 2026-09-10 | 58.99 | 58.88 | 60.22 | 58.01 | -0.71% | 12,159,300 | 720,960,768 | 2.68 |
| 2026-09-09 | 61.39 | 59.30 | 61.98 | 59.10 | -2.31% | 14,980,200 | 904,374,976 | 3.30 |
| 2026-09-08 | 61.60 | 60.70 | 63.24 | 59.70 | -0.34% | 18,690,800 | 1,148,026,368 | 4.12 |
| 2026-09-07 | 60.46 | 60.91 | 61.99 | 59.02 | +3.94% | 16,788,700 | 1,018,169,792 | 3.70 |
| 2026-09-04 | 62.67 | 58.60 | 63.95 | 57.77 | -4.62% | 20,679,900 | 1,249,129,472 | 4.55 |
| 2026-09-03 | 60.50 | 61.44 | 63.24 | 60.20 | +3.16% | 20,389,100 | 1,255,164,928 | 4.49 |
| 2026-09-02 | 59.95 | 59.56 | 60.50 | 58.90 | -2.90% | 14,664,600 | 874,915,072 | 3.23 |
| 2026-09-01 | 64.49 | 61.34 | 64.49 | 60.70 | -4.56% | 15,760,800 | 971,269,376 | 3.47 |
| 2026-08-31 | 60.93 | 64.27 | 64.64 | 60.60 | +2.55% | 17,282,400 | 1,080,168,832 | 3.81 |
| 2026-08-28 | 63.93 | 62.67 | 65.88 | 62.64 | -2.06% | 18,895,400 | 1,212,438,528 | 4.16 |
| 2026-08-27 | 62.37 | 63.99 | 65.10 | 60.76 | +4.30% | 21,966,200 | 1,391,608,192 | 4.84 |
| 2026-08-26 | 62.00 | 61.35 | 62.99 | 60.00 | -0.42% | 18,027,800 | 1,107,758,080 | 3.97 |
需要全历史数据与程序化访问？
查看 甬矽电子 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=sh688362 获取全部历史日线。