中芯集成
sh688469 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）
8.05
涨跌幅
-1.47%
成交量
57,256,900 股
成交额
465,720,576 元
换手率
0.97%
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 | 8.14 | 8.05 | 8.23 | 8.05 | -1.47% | 57,256,900 | 465,720,576 | 0.97 |
| 2026-10-13 | 8.07 | 8.17 | 8.25 | 7.89 | -0.73% | 98,808,100 | 796,093,504 | 1.68 |
| 2026-10-12 | 8.52 | 8.23 | 8.53 | 8.22 | -4.08% | 95,717,300 | 800,578,752 | 1.62 |
| 2026-10-09 | 8.24 | 8.58 | 8.62 | 8.15 | +2.63% | 140,523,100 | 1,175,127,936 | 2.39 |
| 2026-10-08 | 8.90 | 8.36 | 8.93 | 8.29 | -5.64% | 155,437,700 | 1,327,021,440 | 2.64 |
| 2026-09-30 | 9.13 | 8.86 | 9.17 | 8.81 | -1.56% | 139,371,600 | 1,246,627,328 | 2.37 |
| 2026-09-29 | 9.33 | 9.00 | 9.75 | 8.92 | +4.65% | 259,112,100 | 2,402,018,560 | 4.40 |
| 2026-09-28 | 8.57 | 8.60 | 8.74 | 8.51 | +0.12% | 98,603,100 | 850,248,192 | 1.67 |
| 2026-09-24 | 8.82 | 8.59 | 8.87 | 8.56 | -2.72% | 70,974,500 | 619,250,048 | 1.20 |
| 2026-09-23 | 8.79 | 8.83 | 8.88 | 8.70 | +0.46% | 58,206,400 | 512,082,432 | 0.99 |
| 2026-09-22 | 8.85 | 8.79 | 9.02 | 8.76 | +0.69% | 98,147,100 | 871,613,312 | 1.67 |
| 2026-09-21 | 8.77 | 8.73 | 8.85 | 8.68 | +0.11% | 77,209,600 | 674,243,520 | 1.31 |
| 2026-09-18 | 8.56 | 8.72 | 8.81 | 8.52 | +3.44% | 108,102,600 | 937,676,608 | 1.84 |
| 2026-09-17 | 8.50 | 8.43 | 8.62 | 8.41 | -1.52% | 64,263,000 | 546,245,568 | 1.09 |
| 2026-09-16 | 8.26 | 8.56 | 8.58 | 8.23 | +3.88% | 98,704,300 | 834,779,648 | 1.68 |
| 2026-09-15 | 8.25 | 8.24 | 8.38 | 8.18 | -0.60% | 53,849,100 | 445,867,872 | 0.91 |
| 2026-09-14 | 8.31 | 8.29 | 8.43 | 8.25 | -1.31% | 55,543,700 | 462,919,456 | 0.94 |
| 2026-09-11 | 8.28 | 8.40 | 8.44 | 8.11 | +0.48% | 101,873,200 | 841,786,240 | 1.73 |
| 2026-09-10 | 8.38 | 8.36 | 8.45 | 8.28 | -0.48% | 50,742,800 | 425,358,560 | 0.86 |
| 2026-09-09 | 8.40 | 8.40 | 8.48 | 8.35 | +0.24% | 55,043,900 | 463,483,904 | 0.93 |
| 2026-09-08 | 8.47 | 8.38 | 8.54 | 8.33 | -1.41% | 75,117,600 | 631,861,504 | 1.28 |
| 2026-09-07 | 8.37 | 8.50 | 8.53 | 8.34 | +2.41% | 89,666,600 | 756,055,936 | 1.52 |
| 2026-09-04 | 8.45 | 8.30 | 8.59 | 8.21 | -1.19% | 86,868,400 | 730,120,064 | 1.47 |
| 2026-09-03 | 8.57 | 8.40 | 8.59 | 8.30 | -1.18% | 79,706,500 | 670,997,184 | 1.35 |
| 2026-09-02 | 8.67 | 8.50 | 8.69 | 8.49 | -2.52% | 82,875,100 | 710,875,648 | 1.41 |
| 2026-09-01 | 8.73 | 8.72 | 8.84 | 8.62 | -0.57% | 94,372,500 | 822,510,528 | 1.60 |
| 2026-08-31 | 8.42 | 8.77 | 8.77 | 8.40 | +2.21% | 98,157,800 | 844,343,168 | 1.67 |
| 2026-08-28 | 8.69 | 8.58 | 8.80 | 8.57 | -1.72% | 82,784,400 | 717,288,448 | 1.41 |
| 2026-08-27 | 8.52 | 8.73 | 8.74 | 8.43 | +2.71% | 110,110,900 | 948,135,680 | 1.87 |
| 2026-08-26 | 8.57 | 8.50 | 8.66 | 8.43 | -0.12% | 87,484,400 | 746,761,536 | 1.49 |
需要全历史数据与程序化访问？
查看 中芯集成 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=sh688469 获取全部历史日线。