华润微

sh688396 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）

48.36

涨跌幅

-2.93%

成交量

8,460,200 股

成交额

414,037,984 元

换手率

0.64%

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	49.54	48.36	49.88	48.16	-2.93%	8,460,200	414,037,984	0.64
2026-10-13	48.88	49.82	50.40	47.91	-0.66%	13,042,500	639,789,632	0.98
2026-10-12	51.50	50.15	51.65	50.01	-3.37%	10,820,300	547,827,264	0.81
2026-10-09	51.50	51.90	52.24	49.33	-0.23%	15,859,300	806,128,320	1.19
2026-10-08	55.18	52.02	55.78	51.32	-5.59%	16,827,800	892,430,336	1.27
2026-09-30	57.37	55.10	57.60	54.91	-3.15%	11,503,600	640,200,960	0.87
2026-09-29	56.47	56.89	57.90	55.69	+1.03%	9,482,200	539,792,832	0.71
2026-09-28	59.00	56.31	59.15	55.80	-4.83%	15,050,000	855,009,856	1.13
2026-09-24	60.80	59.17	61.10	59.17	-3.33%	11,495,700	688,304,320	0.87
2026-09-23	61.46	61.21	61.97	60.47	-0.41%	14,502,800	887,716,608	1.09
2026-09-22	62.50	61.46	63.26	61.15	-0.07%	15,679,300	974,321,152	1.18
2026-09-21	61.92	61.50	62.58	60.88	+1.17%	16,546,500	1,017,801,728	1.25
2026-09-18	59.40	60.79	61.50	58.69	+4.22%	20,911,900	1,259,499,904	1.57
2026-09-17	57.50	58.33	59.26	57.20	+0.81%	15,733,900	923,665,664	1.18
2026-09-16	55.34	57.86	58.35	55.00	+4.72%	16,545,800	947,027,776	1.25
2026-09-15	54.85	55.25	56.37	54.80	+0.09%	9,521,300	528,759,552	0.72
2026-09-14	55.51	55.20	55.73	54.33	-1.41%	8,530,600	469,489,536	0.64
2026-09-11	55.50	55.99	55.99	53.97	-0.52%	13,643,100	750,973,248	1.03
2026-09-10	55.70	56.28	56.97	55.43	+0.00%	7,887,400	444,193,088	0.59
2026-09-09	56.97	56.28	57.45	55.99	-0.57%	9,824,200	556,251,008	0.74
2026-09-08	57.78	56.60	58.25	56.40	-2.28%	13,545,300	775,079,104	1.02
2026-09-07	57.50	57.92	58.72	57.32	+2.42%	14,992,800	869,294,272	1.13
2026-09-04	57.60	56.55	59.10	56.00	-0.93%	16,757,700	965,726,336	1.26
2026-09-03	57.60	57.08	57.85	56.54	+0.28%	12,881,700	736,662,144	0.97
2026-09-02	57.70	56.92	57.71	56.70	-2.85%	13,505,200	771,777,152	1.02
2026-09-01	61.00	58.59	61.35	58.50	-4.56%	18,203,500	1,077,903,616	1.37
2026-08-31	59.50	61.39	61.52	59.05	+0.72%	18,252,400	1,097,234,048	1.37
2026-08-28	62.44	60.95	63.01	60.88	-3.25%	19,865,800	1,229,051,008	1.50
2026-08-27	58.58	63.00	63.24	57.86	+9.00%	31,398,600	1,914,131,584	2.36
2026-08-26	59.05	57.80	59.05	57.52	-1.43%	16,083,200	935,690,432	1.21

需要全历史数据与程序化访问？查看华润微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688396 获取全部历史日线。