晶升股份

sh688478 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）

40.45

涨跌幅

-5.27%

成交量

3,422,000 股

成交额

142,018,256 元

换手率

2.47%

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	42.40	40.45	42.78	40.42	-5.27%	3,422,000	142,018,256	2.47
2026-10-13	40.68	42.70	43.78	39.00	+0.31%	4,907,900	202,838,464	3.55
2026-10-12	43.72	42.57	43.77	41.42	-3.38%	4,953,500	210,789,088	3.58
2026-10-09	44.68	44.06	46.79	41.22	-4.78%	7,337,500	318,249,408	5.30
2026-10-08	48.00	46.27	49.95	45.63	+0.48%	7,775,800	372,354,496	5.62
2026-09-30	49.00	46.05	49.45	45.81	-5.40%	5,612,900	263,953,696	4.06
2026-09-29	49.20	48.68	49.95	47.68	+0.00%	5,515,400	269,938,688	3.99
2026-09-28	51.04	48.68	53.50	48.00	-3.87%	7,210,300	360,647,584	5.21
2026-09-24	52.25	50.64	54.50	50.50	-4.78%	7,716,500	400,690,944	5.58
2026-09-23	48.40	53.18	55.70	48.08	+9.94%	11,926,500	623,823,744	8.62
2026-09-22	50.80	48.37	51.50	48.05	-1.27%	6,810,200	335,001,536	4.92
2026-09-21	49.13	48.99	49.60	47.91	+1.83%	6,857,400	333,969,184	4.96
2026-09-18	48.83	48.11	49.46	47.85	+1.97%	7,972,400	386,710,048	5.76
2026-09-17	48.90	47.18	50.00	47.18	-1.26%	12,975,300	628,248,448	9.38
2026-09-16	39.64	47.78	47.78	39.39	+19.99%	8,530,000	379,156,128	6.16
2026-09-15	39.32	39.82	41.06	39.32	-0.10%	2,884,100	115,816,624	2.08
2026-09-14	39.44	39.86	40.24	38.39	+0.28%	3,051,700	120,609,848	2.21
2026-09-11	40.71	39.75	40.87	38.18	-2.88%	4,009,800	157,664,864	2.90
2026-09-10	41.60	40.93	41.70	40.75	-1.80%	2,400,300	98,698,728	1.73
2026-09-09	42.33	41.68	43.12	41.20	-0.50%	2,365,600	99,911,608	1.71
2026-09-08	42.99	41.89	43.50	41.70	-2.58%	3,231,200	137,346,544	2.34
2026-09-07	42.31	43.00	43.47	41.81	+3.49%	3,754,300	160,510,272	2.71
2026-09-04	43.47	41.55	44.59	41.10	-3.73%	3,840,400	163,965,600	2.78
2026-09-03	44.30	43.16	44.68	42.40	-1.91%	5,239,800	226,047,568	3.79
2026-09-02	44.59	44.00	44.81	43.32	-3.28%	4,311,700	189,771,984	3.12
2026-09-01	47.63	45.49	47.65	44.40	-3.85%	5,062,500	229,915,728	3.66
2026-08-31	46.35	47.31	47.90	45.42	-0.82%	5,326,600	248,669,312	3.85
2026-08-28	49.41	47.70	51.20	47.65	-5.38%	4,766,500	235,052,144	3.44
2026-08-27	47.29	50.41	50.60	46.89	+7.44%	5,083,700	250,383,568	3.67
2026-08-26	48.00	46.92	48.00	45.90	-1.84%	4,317,500	202,424,000	3.12

需要全历史数据与程序化访问？查看晶升股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688478 获取全部历史日线。