帝奥微

sh688381 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）

37.49

涨跌幅

-2.75%

成交量

8,931,800 股

成交额

337,533,792 元

换手率

3.61%

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	38.49	37.49	38.85	37.13	-2.75%	8,931,800	337,533,792	3.61
2026-10-13	35.58	38.55	38.99	34.51	+5.88%	13,735,800	512,067,520	5.55
2026-10-12	35.93	36.41	38.27	35.03	+1.25%	10,350,800	378,852,064	4.18
2026-10-09	36.92	35.96	37.38	33.60	-3.12%	12,479,100	442,936,320	5.04
2026-10-08	41.14	37.12	41.76	36.85	-10.34%	12,122,000	467,375,744	4.90
2026-09-30	43.47	41.40	43.58	41.28	-2.04%	6,535,500	276,101,376	2.64
2026-09-29	41.23	42.26	43.10	40.88	+1.46%	8,769,800	369,776,448	3.54
2026-09-28	45.11	41.65	45.29	41.39	-7.65%	12,160,200	517,696,128	4.91
2026-09-24	47.04	45.10	47.08	44.80	-4.61%	10,479,200	481,231,232	4.23
2026-09-23	44.24	47.28	47.93	43.77	+7.75%	16,735,700	774,737,472	6.76
2026-09-22	42.77	43.88	45.56	42.50	+3.30%	13,046,700	576,115,200	5.27
2026-09-21	42.10	42.48	42.94	41.51	+0.69%	10,249,600	432,072,832	4.14
2026-09-18	40.57	42.19	43.16	40.52	+5.95%	13,967,100	586,406,528	5.64
2026-09-17	40.48	39.82	41.48	39.72	-2.11%	8,454,100	340,230,784	3.42
2026-09-16	39.00	40.68	40.68	38.27	+4.12%	11,728,200	465,946,176	4.74
2026-09-15	40.26	39.07	40.78	39.00	-2.45%	9,199,300	365,448,352	3.72
2026-09-14	35.00	40.05	40.82	34.21	+13.23%	21,841,900	854,407,424	8.82
2026-09-11	35.20	35.37	36.03	33.15	-1.61%	9,795,600	340,443,488	3.96
2026-09-10	35.82	35.95	36.55	34.94	-0.85%	8,393,800	299,659,008	3.39
2026-09-09	37.23	36.26	38.25	36.02	-0.98%	8,050,900	298,561,088	3.25
2026-09-08	39.00	36.62	39.20	36.50	-3.81%	9,617,400	359,267,456	3.89
2026-09-07	36.00	38.07	38.30	35.98	+7.30%	12,774,700	479,218,368	5.16
2026-09-04	38.68	35.48	38.71	34.97	-6.01%	11,329,000	416,255,904	4.58
2026-09-03	37.38	37.75	38.20	36.00	+2.89%	10,380,200	384,055,488	4.19
2026-09-02	35.01	36.69	37.39	34.64	+2.77%	10,349,100	370,921,952	4.18
2026-09-01	36.92	35.70	37.44	35.57	-3.44%	8,833,900	320,484,256	3.57
2026-08-31	34.00	36.97	37.50	34.00	+5.09%	14,966,700	541,191,424	6.05
2026-08-28	34.49	35.18	36.90	34.00	+1.94%	16,594,100	592,388,992	6.70
2026-08-27	32.35	34.51	34.66	31.70	+6.97%	14,144,500	472,250,720	5.71
2026-08-26	33.53	32.26	33.71	31.69	-3.21%	8,271,300	267,919,680	3.34

需要全历史数据与程序化访问？查看帝奥微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688381 获取全部历史日线。