南芯科技
sh688484 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）
29.85
涨跌幅
-0.83%
成交量
3,857,000 股
成交额
115,219,792 元
换手率
0.90%
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 | 30.03 | 29.85 | 30.18 | 29.44 | -0.83% | 3,857,000 | 115,219,792 | 0.90 |
| 2026-10-13 | 29.79 | 30.10 | 30.96 | 28.91 | -0.30% | 6,691,500 | 200,007,568 | 1.56 |
| 2026-10-12 | 31.11 | 30.19 | 31.17 | 29.89 | -3.39% | 4,010,400 | 121,839,136 | 0.93 |
| 2026-10-09 | 30.77 | 31.25 | 31.76 | 29.56 | +1.79% | 9,423,200 | 288,874,304 | 2.19 |
| 2026-10-08 | 31.98 | 30.70 | 32.19 | 30.05 | -4.15% | 9,235,600 | 284,608,160 | 2.15 |
| 2026-09-30 | 32.97 | 32.03 | 33.11 | 32.01 | -2.26% | 2,643,700 | 85,468,880 | 0.62 |
| 2026-09-29 | 32.71 | 32.77 | 33.12 | 32.45 | +0.18% | 3,172,700 | 103,876,488 | 0.74 |
| 2026-09-28 | 33.50 | 32.71 | 33.70 | 32.00 | -2.85% | 5,744,900 | 187,618,688 | 1.34 |
| 2026-09-24 | 34.56 | 33.67 | 34.64 | 33.59 | -2.97% | 5,594,800 | 190,207,632 | 1.30 |
| 2026-09-23 | 34.85 | 34.70 | 35.30 | 34.63 | -0.20% | 3,957,800 | 138,100,000 | 0.92 |
| 2026-09-22 | 35.43 | 34.77 | 36.19 | 34.74 | -0.63% | 6,230,600 | 220,517,376 | 1.45 |
| 2026-09-21 | 35.05 | 34.99 | 35.53 | 34.53 | +0.17% | 4,776,600 | 166,570,752 | 1.11 |
| 2026-09-18 | 33.70 | 34.93 | 35.41 | 33.44 | +5.37% | 9,672,900 | 335,149,728 | 2.25 |
| 2026-09-17 | 32.65 | 33.15 | 33.29 | 32.23 | +1.07% | 6,223,100 | 204,621,200 | 1.45 |
| 2026-09-16 | 31.98 | 32.80 | 33.35 | 31.67 | +3.11% | 8,972,800 | 293,517,536 | 2.09 |
| 2026-09-15 | 31.57 | 31.81 | 32.35 | 31.40 | -0.28% | 4,075,800 | 129,924,808 | 0.95 |
| 2026-09-14 | 31.74 | 31.90 | 32.36 | 30.98 | +0.00% | 6,206,600 | 197,170,832 | 1.44 |
| 2026-09-11 | 31.88 | 31.90 | 32.29 | 30.08 | -0.96% | 12,490,400 | 389,323,968 | 2.91 |
| 2026-09-10 | 33.00 | 32.21 | 33.55 | 31.95 | -3.45% | 8,900,200 | 289,661,184 | 2.07 |
| 2026-09-09 | 33.99 | 33.36 | 34.34 | 32.87 | -1.18% | 5,734,200 | 191,741,216 | 1.33 |
| 2026-09-08 | 34.68 | 33.76 | 34.68 | 33.66 | -2.90% | 6,457,500 | 220,210,608 | 1.50 |
| 2026-09-07 | 34.96 | 34.77 | 35.08 | 34.30 | +0.35% | 5,608,700 | 194,411,056 | 1.31 |
| 2026-09-04 | 34.98 | 34.65 | 36.73 | 34.36 | +0.12% | 8,460,500 | 299,871,456 | 1.97 |
| 2026-09-03 | 35.23 | 34.61 | 35.30 | 34.20 | -0.75% | 4,809,700 | 166,479,456 | 1.12 |
| 2026-09-02 | 35.81 | 34.87 | 35.92 | 34.50 | -3.54% | 7,988,800 | 279,093,568 | 1.86 |
| 2026-09-01 | 37.30 | 36.15 | 37.30 | 35.56 | -3.16% | 8,929,200 | 322,943,712 | 2.08 |
| 2026-08-31 | 36.17 | 37.33 | 37.72 | 35.73 | +2.41% | 6,265,200 | 230,132,784 | 1.46 |
| 2026-08-28 | 37.62 | 36.45 | 37.80 | 36.12 | -3.11% | 8,015,700 | 295,542,880 | 1.87 |
| 2026-08-27 | 34.20 | 37.62 | 38.00 | 34.20 | +9.87% | 15,252,400 | 564,886,528 | 3.55 |
| 2026-08-26 | 34.54 | 34.24 | 34.97 | 33.90 | -0.84% | 4,113,900 | 141,572,448 | 0.96 |
需要全历史数据与程序化访问？
查看 南芯科技 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=sh688484 获取全部历史日线。