泛亚微透

sh688386 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）

38.83

涨跌幅

-3.96%

成交量

2,529,100 股

成交额

101,122,136 元

换手率

2.54%

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	40.65	38.83	41.57	38.83	-3.96%	2,529,100	101,122,136	2.54
2026-10-13	40.81	40.43	41.30	38.70	-2.67%	2,425,800	96,786,512	2.44
2026-10-12	42.90	41.54	42.90	41.50	-2.21%	1,288,800	54,124,504	1.29
2026-10-09	44.32	42.48	44.32	40.80	-3.65%	2,530,000	106,403,376	2.54
2026-10-08	45.12	44.09	46.50	43.56	-2.69%	1,928,300	86,276,248	1.94
2026-09-30	47.30	45.31	47.88	45.30	-4.13%	2,007,600	92,519,168	2.02
2026-09-29	46.80	47.26	47.80	45.50	+3.01%	1,921,800	90,221,824	1.93
2026-09-28	48.50	45.88	49.14	45.70	-6.58%	2,868,300	133,880,304	2.88
2026-09-24	51.29	49.11	51.77	48.75	-5.06%	3,605,400	179,328,640	3.62
2026-09-23	47.51	51.73	52.80	47.08	+8.45%	5,535,600	278,552,928	5.56
2026-09-22	46.66	47.70	50.00	46.66	+1.68%	3,256,900	157,896,320	3.27
2026-09-21	47.80	46.91	47.94	46.55	-0.23%	1,419,800	67,097,064	1.43
2026-09-18	46.46	47.02	47.39	46.37	+2.13%	1,745,700	81,976,456	1.75
2026-09-17	46.89	46.04	48.01	45.60	-1.81%	1,856,400	86,250,192	1.86
2026-09-16	45.20	46.89	47.09	44.92	+2.63%	1,937,700	89,738,528	1.95
2026-09-15	45.88	45.69	46.99	45.12	+0.02%	1,712,600	78,722,992	1.72
2026-09-14	44.20	45.68	46.12	43.53	+1.76%	1,839,400	83,009,320	1.85
2026-09-11	46.29	44.89	46.81	44.09	-4.81%	2,766,400	124,601,432	2.78
2026-09-10	47.21	47.16	47.90	46.62	-1.38%	1,663,700	78,694,224	1.67
2026-09-09	47.79	47.82	48.90	47.25	+0.08%	1,514,300	72,635,608	1.52
2026-09-08	48.63	47.78	49.18	47.42	-1.75%	2,152,300	103,775,560	2.16
2026-09-07	47.55	48.63	49.04	47.55	+1.31%	2,342,400	113,611,896	2.35
2026-09-04	49.06	48.00	49.73	47.50	-1.92%	2,969,900	144,593,696	2.98
2026-09-03	52.15	48.94	52.15	48.20	-5.34%	4,976,900	245,608,560	5.00
2026-09-02	50.50	51.70	52.12	49.80	+1.00%	2,648,400	135,535,248	2.66
2026-09-01	54.15	51.19	54.18	50.60	-5.47%	4,788,100	246,181,280	4.81
2026-08-31	50.09	54.15	56.10	50.03	+1.40%	5,183,300	281,079,520	5.20
2026-08-28	57.99	53.40	60.00	53.29	-4.61%	7,300,400	410,396,320	7.33
2026-08-27	50.90	55.98	56.11	49.56	+12.61%	5,917,400	314,663,296	5.94
2026-08-26	49.47	49.71	50.77	48.77	+0.46%	1,896,600	94,168,552	1.90

需要全历史数据与程序化访问？查看泛亚微透日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688386 获取全部历史日线。