中微半导

sh688380 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）

33.49

涨跌幅

-3.51%

成交量

4,910,600 股

成交额

166,667,056 元

换手率

1.23%

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	34.39	33.49	34.70	33.32	-3.51%	4,910,600	166,667,056	1.23
2026-10-13	34.33	34.71	35.17	33.20	-2.12%	8,230,400	280,842,816	2.06
2026-10-12	36.56	35.46	36.62	35.21	-2.98%	5,352,000	191,266,960	1.34
2026-10-09	37.10	36.55	37.10	34.91	-1.98%	8,071,400	290,596,704	2.02
2026-10-08	39.50	37.29	39.70	36.85	-5.19%	6,221,500	236,895,440	1.55
2026-09-30	40.58	39.33	41.00	39.22	-3.22%	5,195,900	206,949,648	1.30
2026-09-29	40.50	40.64	40.98	39.85	+0.87%	4,711,900	190,751,568	1.18
2026-09-28	42.33	40.29	42.50	40.04	-4.71%	6,699,900	273,398,976	1.67
2026-09-24	43.00	42.28	43.30	42.28	-2.83%	6,403,300	273,267,072	1.60
2026-09-23	42.92	43.51	43.73	42.50	+1.94%	8,831,800	381,860,416	2.21
2026-09-22	42.40	42.68	44.38	42.20	+2.08%	13,500,100	582,332,352	3.37
2026-09-21	42.20	41.81	42.30	41.44	+1.16%	9,583,000	400,572,128	2.39
2026-09-18	40.39	41.33	42.10	40.08	+4.34%	14,790,800	612,245,056	3.69
2026-09-17	39.13	39.61	40.00	38.92	+0.43%	7,692,200	304,601,216	1.92
2026-09-16	37.70	39.44	39.58	37.25	+4.89%	9,475,400	367,747,040	2.37
2026-09-15	37.00	37.60	38.00	36.85	+0.83%	4,969,700	186,709,408	1.24
2026-09-14	36.99	37.29	37.48	36.30	-0.05%	4,322,800	160,008,448	1.08
2026-09-11	37.30	37.31	37.50	36.11	-1.66%	6,921,900	254,961,568	1.73
2026-09-10	37.99	37.94	38.33	37.43	-0.37%	4,528,300	171,821,520	1.13
2026-09-09	38.77	38.08	39.28	37.89	-1.09%	5,899,800	227,317,104	1.47
2026-09-08	39.36	38.50	39.50	38.30	-1.41%	6,967,700	270,745,792	1.74
2026-09-07	38.91	39.05	39.45	38.64	+1.85%	6,680,200	261,249,920	1.67
2026-09-04	39.65	38.34	40.11	37.95	-2.59%	8,641,900	338,472,352	2.16
2026-09-03	39.57	39.36	39.97	38.73	+0.20%	6,611,500	260,147,440	1.65
2026-09-02	39.58	39.28	39.77	39.05	-2.24%	6,195,300	243,908,864	1.55
2026-09-01	41.02	40.18	41.20	39.78	-2.66%	9,081,100	365,209,376	2.27
2026-08-31	39.80	41.28	41.30	39.19	+0.95%	13,461,900	539,832,640	3.36
2026-08-28	41.45	40.89	41.98	40.87	-2.55%	10,060,300	416,454,336	2.51
2026-08-27	40.46	41.96	42.16	40.25	+3.71%	12,674,100	525,393,472	3.17
2026-08-26	41.48	40.46	41.68	39.75	-2.27%	9,304,600	377,636,864	2.32

需要全历史数据与程序化访问？查看中微半导日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688380 获取全部历史日线。