有研硅
sh688432 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）
38.60
涨跌幅
-5.18%
成交量
30,191,800 股
成交额
1,201,094,400 元
换手率
2.41%
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 | 40.56 | 38.60 | 41.50 | 38.50 | -5.18% | 30,191,800 | 1,201,094,400 | 2.41 |
| 2026-10-13 | 39.17 | 40.71 | 41.73 | 38.23 | -0.49% | 38,666,000 | 1,546,743,168 | 3.09 |
| 2026-10-12 | 44.17 | 40.91 | 44.51 | 40.30 | -10.34% | 48,337,900 | 2,014,464,640 | 3.87 |
| 2026-10-09 | 44.53 | 45.63 | 46.88 | 42.16 | +1.56% | 57,533,600 | 2,585,293,568 | 4.60 |
| 2026-10-08 | 47.35 | 44.93 | 48.00 | 44.62 | -4.59% | 35,463,400 | 1,636,528,896 | 2.84 |
| 2026-09-30 | 49.90 | 47.09 | 49.98 | 47.02 | -4.21% | 41,784,000 | 1,998,824,448 | 3.34 |
| 2026-09-29 | 51.91 | 49.16 | 52.60 | 48.15 | -7.51% | 56,091,000 | 2,784,706,560 | 4.49 |
| 2026-09-28 | 54.00 | 53.15 | 57.50 | 52.50 | -3.59% | 58,360,900 | 3,238,708,480 | 4.67 |
| 2026-09-24 | 54.00 | 55.13 | 58.93 | 53.55 | +0.24% | 70,474,900 | 3,965,109,760 | 5.64 |
| 2026-09-23 | 52.71 | 55.00 | 55.84 | 52.12 | +4.64% | 64,962,300 | 3,525,575,936 | 5.20 |
| 2026-09-22 | 54.99 | 52.56 | 55.73 | 52.08 | -3.72% | 57,678,300 | 3,075,475,456 | 4.61 |
| 2026-09-21 | 56.97 | 54.59 | 57.96 | 53.61 | -3.92% | 66,719,900 | 3,667,180,032 | 5.34 |
| 2026-09-18 | 56.88 | 56.82 | 57.95 | 53.40 | +3.31% | 82,446,000 | 4,604,805,120 | 6.59 |
| 2026-09-17 | 57.00 | 55.00 | 60.59 | 53.69 | +1.74% | 101,930,400 | 5,745,853,952 | 8.15 |
| 2026-09-16 | 44.55 | 54.06 | 54.06 | 44.55 | +20.00% | 76,844,200 | 3,913,865,984 | 6.15 |
| 2026-09-15 | 45.19 | 45.05 | 47.60 | 42.83 | -2.38% | 57,879,600 | 2,602,164,992 | 4.63 |
| 2026-09-14 | 43.00 | 46.15 | 52.87 | 37.66 | +2.06% | 79,062,100 | 3,692,995,072 | 6.32 |
| 2026-09-11 | 45.22 | 45.22 | 45.22 | 45.22 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-10 | 45.22 | 45.22 | 45.22 | 45.22 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-09 | 45.22 | 45.22 | 45.22 | 45.22 | +0.00% | 0 | 0 | 0.00 |
| 2026-08-28 | 45.33 | 45.22 | 46.68 | 43.88 | -1.67% | 64,559,500 | 2,934,472,448 | 5.16 |
| 2026-08-27 | 41.99 | 45.99 | 47.98 | 41.93 | +9.74% | 66,974,700 | 2,998,088,704 | 5.36 |
| 2026-08-26 | 45.00 | 41.91 | 45.40 | 41.81 | -7.32% | 53,667,900 | 2,307,343,616 | 4.29 |
| 2026-08-25 | 46.07 | 45.22 | 46.93 | 43.92 | -6.36% | 55,252,400 | 2,500,300,032 | 4.42 |
| 2026-08-24 | 44.00 | 48.29 | 48.50 | 42.35 | +9.25% | 68,221,600 | 3,049,754,880 | 5.46 |
| 2026-08-21 | 44.98 | 44.20 | 45.75 | 43.37 | -1.73% | 48,507,700 | 2,160,680,960 | 3.88 |
| 2026-08-20 | 49.10 | 44.98 | 49.18 | 43.00 | -6.35% | 71,369,700 | 3,248,821,760 | 5.71 |
| 2026-08-19 | 46.00 | 48.03 | 50.91 | 45.55 | -2.93% | 91,918,500 | 4,484,871,680 | 7.35 |
| 2026-08-18 | 43.62 | 49.48 | 49.90 | 43.62 | +13.43% | 89,359,100 | 4,251,649,792 | 7.15 |
| 2026-08-17 | 41.06 | 43.62 | 45.00 | 40.23 | +6.39% | 75,975,200 | 3,274,375,168 | 6.08 |
需要全历史数据与程序化访问？
查看 有研硅 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=sh688432 获取全部历史日线。