芯朋微
sh688508 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）
70.69
涨跌幅
+2.14%
成交量
4,271,000 股
成交额
298,707,968 元
换手率
3.23%
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 | 68.99 | 70.69 | 71.70 | 68.00 | +2.14% | 4,271,000 | 298,707,968 | 3.23 |
| 2026-10-13 | 68.00 | 69.21 | 70.42 | 65.43 | -1.34% | 4,610,600 | 313,402,304 | 3.48 |
| 2026-10-12 | 73.44 | 70.15 | 73.51 | 69.71 | -4.53% | 3,294,100 | 233,605,216 | 2.49 |
| 2026-10-09 | 72.13 | 73.48 | 74.20 | 68.14 | +0.86% | 5,876,000 | 419,555,744 | 4.44 |
| 2026-10-08 | 77.00 | 72.85 | 77.00 | 71.80 | -4.88% | 4,324,800 | 319,252,192 | 3.27 |
| 2026-09-30 | 79.50 | 76.59 | 79.64 | 76.45 | -2.62% | 3,554,300 | 276,316,960 | 2.68 |
| 2026-09-29 | 77.80 | 78.65 | 79.59 | 76.92 | +0.19% | 4,456,800 | 348,441,120 | 3.37 |
| 2026-09-28 | 84.00 | 78.50 | 84.63 | 77.40 | -6.87% | 5,968,300 | 478,301,568 | 4.51 |
| 2026-09-24 | 88.78 | 84.29 | 89.38 | 84.21 | -6.00% | 4,701,900 | 405,188,768 | 3.55 |
| 2026-09-23 | 89.60 | 89.67 | 90.80 | 88.65 | +0.10% | 3,983,100 | 356,755,424 | 3.01 |
| 2026-09-22 | 90.78 | 89.58 | 93.50 | 89.00 | +0.03% | 6,384,900 | 581,032,256 | 4.82 |
| 2026-09-21 | 92.30 | 89.55 | 92.99 | 88.01 | -2.58% | 5,101,700 | 458,704,416 | 3.85 |
| 2026-09-18 | 91.34 | 91.92 | 92.95 | 89.19 | +2.02% | 5,126,600 | 469,331,360 | 3.87 |
| 2026-09-17 | 89.98 | 90.10 | 92.14 | 89.36 | +0.40% | 4,952,400 | 449,017,472 | 3.74 |
| 2026-09-16 | 84.58 | 89.74 | 90.35 | 83.50 | +6.73% | 6,490,500 | 571,958,464 | 4.90 |
| 2026-09-15 | 80.91 | 84.08 | 87.56 | 80.91 | +2.52% | 4,977,600 | 421,311,744 | 3.76 |
| 2026-09-14 | 80.17 | 82.01 | 82.98 | 78.80 | +0.77% | 3,294,100 | 267,948,160 | 2.49 |
| 2026-09-11 | 80.99 | 81.38 | 82.39 | 78.38 | -1.36% | 4,383,000 | 352,509,024 | 3.31 |
| 2026-09-10 | 83.07 | 82.50 | 85.49 | 81.81 | -2.48% | 3,601,900 | 299,049,184 | 2.72 |
| 2026-09-09 | 85.08 | 84.60 | 85.94 | 82.58 | +0.06% | 4,952,800 | 416,667,680 | 3.74 |
| 2026-09-08 | 86.23 | 84.55 | 88.88 | 83.07 | -2.28% | 5,725,600 | 488,983,008 | 4.32 |
| 2026-09-07 | 83.81 | 86.52 | 87.87 | 83.58 | +4.38% | 6,801,100 | 588,523,904 | 5.14 |
| 2026-09-04 | 90.28 | 82.89 | 90.77 | 82.21 | -5.46% | 7,288,900 | 618,524,608 | 5.50 |
| 2026-09-03 | 90.55 | 87.68 | 91.98 | 86.00 | +4.03% | 7,677,500 | 676,472,832 | 5.80 |
| 2026-09-02 | 83.94 | 84.28 | 87.00 | 81.81 | -1.17% | 5,466,400 | 459,265,984 | 4.13 |
| 2026-09-01 | 91.50 | 85.28 | 92.29 | 84.52 | -4.86% | 6,149,400 | 535,133,344 | 4.64 |
| 2026-08-31 | 83.70 | 89.64 | 89.80 | 83.55 | +3.77% | 6,316,700 | 551,699,456 | 4.77 |
| 2026-08-28 | 90.70 | 86.38 | 90.70 | 86.26 | -4.86% | 5,796,800 | 510,883,968 | 4.38 |
| 2026-08-27 | 88.00 | 90.79 | 91.91 | 87.28 | +2.61% | 9,061,000 | 811,295,232 | 6.84 |
| 2026-08-26 | 86.29 | 88.48 | 89.08 | 83.30 | +3.56% | 7,046,000 | 607,240,128 | 5.32 |
需要全历史数据与程序化访问？
查看 芯朋微 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=sh688508 获取全部历史日线。