慧智微

sh688512 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）

14.53

涨跌幅

-4.16%

成交量

14,869,700 股

成交额

221,136,688 元

换手率

4.54%

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	15.12	14.53	15.30	14.50	-4.16%	14,869,700	221,136,688	4.54
2026-10-13	14.22	15.16	15.58	13.68	+4.12%	27,289,300	399,026,368	8.34
2026-10-12	15.80	14.56	15.80	14.50	-7.38%	22,815,700	339,007,552	6.97
2026-10-09	16.25	15.72	16.60	14.81	-3.85%	36,486,500	568,931,136	11.15
2026-10-08	16.53	16.35	17.79	16.00	+0.43%	35,728,900	604,456,896	10.92
2026-09-30	16.83	16.28	17.30	16.26	-1.15%	23,458,100	391,200,672	7.17
2026-09-29	16.79	16.47	16.79	16.12	-0.72%	25,254,600	415,281,120	7.72
2026-09-28	17.67	16.59	18.15	16.33	-5.63%	46,910,800	797,613,184	14.33
2026-09-24	17.00	17.58	18.30	16.70	+1.50%	68,692,600	1,214,077,056	20.99
2026-09-23	14.46	17.32	17.32	14.46	+20.03%	57,972,700	951,464,320	17.71
2026-09-22	14.39	14.43	14.88	14.35	+1.69%	12,771,100	185,977,152	3.90
2026-09-21	14.24	14.19	14.44	14.14	+0.07%	9,102,700	129,761,832	2.78
2026-09-18	14.20	14.18	14.49	14.05	+1.50%	12,115,700	172,788,608	3.70
2026-09-17	14.01	13.97	14.30	13.87	-0.92%	8,044,600	112,923,176	2.46
2026-09-16	13.25	14.10	14.24	13.18	+6.42%	12,457,300	172,493,120	3.81
2026-09-15	13.23	13.25	13.52	13.16	-1.12%	5,221,800	69,686,032	1.60
2026-09-14	13.08	13.40	13.48	13.02	+0.45%	6,651,400	88,398,856	2.03
2026-09-11	13.31	13.34	13.35	12.59	-0.37%	12,690,400	164,477,264	3.88
2026-09-10	13.41	13.39	13.77	13.30	-1.33%	8,029,500	108,253,728	2.45
2026-09-09	13.40	13.57	14.02	13.39	+1.04%	12,644,700	172,678,160	3.86
2026-09-08	13.89	13.43	14.15	13.40	-4.00%	13,332,500	182,193,776	4.07
2026-09-07	13.49	13.99	14.37	13.38	+4.48%	16,139,400	224,854,160	4.93
2026-09-04	13.58	13.39	14.20	13.26	+0.37%	16,523,800	228,304,144	5.05
2026-09-03	13.37	13.34	13.58	13.07	+1.06%	8,531,500	113,686,992	2.61
2026-09-02	13.17	13.20	13.33	12.90	-0.75%	8,258,600	108,362,376	2.52
2026-09-01	13.80	13.30	13.80	13.18	-3.76%	9,048,800	120,982,344	2.77
2026-08-31	13.77	13.82	14.00	13.60	-2.12%	9,550,700	131,879,008	2.92
2026-08-28	14.35	14.12	14.82	14.07	-2.01%	10,710,900	154,083,024	3.27
2026-08-27	13.48	14.41	14.48	13.37	+7.22%	12,241,500	171,680,016	3.74
2026-08-26	13.60	13.44	13.74	13.25	-0.15%	8,471,700	114,317,096	2.59

需要全历史数据与程序化访问？查看慧智微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688512 获取全部历史日线。