美芯晟

sh688458 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）

32.44

涨跌幅

-2.87%

成交量

649,000 股

成交额

21,329,978 元

换手率

0.69%

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	33.42	32.44	33.42	32.43	-2.87%	649,000	21,329,978	0.69
2026-10-13	31.74	33.40	33.70	31.11	+1.21%	1,778,200	57,758,456	1.90
2026-10-12	34.09	33.00	34.19	32.72	-3.85%	1,593,700	53,070,192	1.70
2026-10-09	34.75	34.32	34.83	32.62	-0.49%	1,875,700	63,261,636	2.00
2026-10-08	36.36	34.49	37.14	33.91	-6.30%	1,923,900	67,594,120	2.05
2026-09-30	38.37	36.81	38.74	36.63	-2.64%	1,301,700	48,658,920	1.39
2026-09-29	37.73	37.81	38.30	37.09	+0.29%	1,098,400	41,635,792	1.17
2026-09-28	39.99	37.70	39.99	36.75	-3.73%	2,037,700	76,693,520	2.17
2026-09-24	39.60	39.16	39.88	39.11	-1.68%	1,479,200	58,401,056	1.58
2026-09-23	38.55	39.83	40.37	38.33	+3.83%	2,607,200	102,864,184	2.78
2026-09-22	38.95	38.36	39.04	38.18	-0.36%	1,115,100	43,033,768	1.19
2026-09-21	38.65	38.50	39.03	38.05	+0.73%	1,623,900	62,495,844	1.73
2026-09-18	37.98	38.22	38.83	37.71	+1.38%	2,001,400	76,535,696	2.14
2026-09-17	37.20	37.70	38.10	36.50	+1.59%	2,226,900	83,368,576	2.38
2026-09-16	36.54	37.11	37.48	36.18	+1.56%	1,514,900	55,951,556	1.62
2026-09-15	37.39	36.54	37.42	36.46	-2.14%	1,075,300	39,623,240	1.15
2026-09-14	35.13	37.34	38.48	34.76	+6.29%	2,679,400	99,208,136	2.86
2026-09-11	35.19	35.13	35.48	33.86	-0.82%	1,568,900	54,387,788	1.67
2026-09-10	35.60	35.42	36.30	34.90	-0.59%	940,800	33,416,052	1.00
2026-09-09	36.15	35.63	36.72	35.30	-1.14%	1,205,200	43,482,048	1.29
2026-09-08	37.00	36.04	37.23	36.01	-2.75%	2,036,100	74,197,520	2.17
2026-09-07	36.60	37.06	37.41	35.70	+3.09%	2,254,300	82,590,760	2.41
2026-09-04	36.43	35.95	37.77	35.70	-1.13%	2,052,500	75,724,752	2.19
2026-09-03	37.09	36.36	37.99	36.36	-1.22%	2,183,300	80,531,080	2.33
2026-09-02	34.70	36.81	37.20	34.46	+4.75%	2,961,000	106,403,888	3.16
2026-09-01	36.20	35.14	36.59	34.89	-3.62%	2,270,700	80,558,176	2.42
2026-08-31	34.12	36.46	36.60	33.36	+6.39%	3,550,900	127,302,664	3.79
2026-08-28	33.65	34.27	35.02	33.41	+1.45%	1,686,700	58,127,788	1.80
2026-08-27	32.58	33.78	33.85	32.51	+3.15%	1,488,900	49,690,764	1.59
2026-08-26	32.53	32.75	34.03	32.53	-1.59%	1,370,400	45,214,300	1.46

需要全历史数据与程序化访问？查看美芯晟日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688458 获取全部历史日线。