天微电子
sh688511 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）
19.27
涨跌幅
-1.53%
成交量
2,025,000 股
成交额
39,745,500 元
换手率
1.51%
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 | 19.28 | 19.27 | 20.29 | 19.05 | -1.53% | 2,025,000 | 39,745,500 | 1.51 |
| 2026-10-13 | 19.87 | 19.57 | 19.98 | 18.59 | -1.21% | 2,342,500 | 44,992,720 | 1.75 |
| 2026-10-12 | 20.90 | 19.81 | 21.11 | 19.60 | -3.51% | 2,347,200 | 47,557,556 | 1.76 |
| 2026-10-09 | 20.41 | 20.53 | 21.09 | 19.82 | -0.34% | 3,775,300 | 77,244,344 | 2.82 |
| 2026-10-08 | 18.58 | 20.60 | 20.92 | 18.58 | -5.20% | 5,381,100 | 108,737,848 | 4.03 |
| 2026-09-30 | 22.51 | 21.73 | 22.58 | 21.60 | -2.21% | 1,239,600 | 27,265,712 | 0.93 |
| 2026-09-29 | 22.18 | 22.22 | 22.79 | 22.05 | -0.13% | 1,043,300 | 23,401,848 | 0.78 |
| 2026-09-28 | 23.14 | 22.25 | 23.40 | 22.03 | -3.51% | 1,755,100 | 39,452,900 | 1.31 |
| 2026-09-24 | 22.68 | 23.06 | 23.66 | 22.68 | +0.70% | 1,512,800 | 35,111,508 | 1.13 |
| 2026-09-23 | 22.76 | 22.90 | 23.08 | 22.45 | +0.79% | 970,900 | 22,093,236 | 0.73 |
| 2026-09-22 | 23.32 | 22.72 | 23.84 | 22.65 | -1.00% | 2,122,400 | 49,295,916 | 1.59 |
| 2026-09-21 | 23.51 | 22.95 | 23.74 | 22.80 | -1.42% | 1,376,600 | 31,888,126 | 1.03 |
| 2026-09-18 | 22.99 | 23.28 | 23.36 | 22.80 | +1.53% | 1,540,900 | 35,531,664 | 1.15 |
| 2026-09-17 | 22.80 | 22.93 | 23.26 | 22.18 | +1.37% | 1,597,900 | 36,466,488 | 1.20 |
| 2026-09-16 | 22.22 | 22.62 | 22.78 | 22.00 | +1.53% | 1,235,700 | 27,820,568 | 0.92 |
| 2026-09-15 | 22.75 | 22.28 | 22.93 | 22.26 | -2.96% | 1,471,000 | 33,108,902 | 1.10 |
| 2026-09-14 | 22.68 | 22.96 | 23.95 | 22.58 | +0.83% | 1,913,200 | 44,589,712 | 1.43 |
| 2026-09-11 | 22.50 | 22.77 | 23.09 | 22.01 | +0.53% | 1,654,200 | 37,295,880 | 1.24 |
| 2026-09-10 | 22.61 | 22.65 | 23.10 | 22.50 | -0.66% | 1,080,500 | 24,570,624 | 0.81 |
| 2026-09-09 | 22.79 | 22.80 | 23.38 | 22.69 | -0.13% | 1,325,700 | 30,430,292 | 0.99 |
| 2026-09-08 | 23.20 | 22.83 | 23.32 | 22.49 | -2.27% | 1,849,600 | 42,237,400 | 1.38 |
| 2026-09-07 | 23.53 | 23.36 | 24.09 | 23.11 | +1.48% | 1,606,200 | 37,935,172 | 1.20 |
| 2026-09-04 | 23.69 | 23.02 | 24.43 | 22.85 | -3.64% | 2,029,500 | 48,176,992 | 1.52 |
| 2026-09-03 | 23.45 | 23.89 | 24.05 | 23.10 | +2.23% | 2,399,900 | 57,020,448 | 1.80 |
| 2026-09-02 | 22.60 | 23.37 | 23.50 | 22.45 | +2.50% | 1,736,100 | 40,195,352 | 1.30 |
| 2026-09-01 | 22.65 | 22.80 | 22.99 | 22.15 | +0.93% | 1,682,500 | 38,031,560 | 1.26 |
| 2026-08-31 | 22.21 | 22.59 | 22.68 | 21.99 | +0.80% | 1,359,700 | 30,353,792 | 1.02 |
| 2026-08-28 | 23.18 | 22.41 | 23.23 | 22.40 | -1.32% | 1,811,900 | 41,052,440 | 1.36 |
| 2026-08-27 | 21.02 | 22.71 | 23.50 | 20.86 | +8.09% | 3,541,100 | 80,285,360 | 2.65 |
| 2026-08-26 | 21.36 | 21.01 | 21.39 | 20.41 | -1.13% | 1,395,700 | 29,165,498 | 1.04 |
需要全历史数据与程序化访问？
查看 天微电子 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=sh688511 获取全部历史日线。