芯原股份
sh688521 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）
130.21
涨跌幅
-6.32%
成交量
15,919,600 股
成交额
2,117,087,232 元
换手率
3.03%
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 | 136.90 | 130.21 | 138.49 | 129.58 | -6.32% | 15,919,600 | 2,117,087,232 | 3.03 |
| 2026-10-13 | 137.90 | 139.00 | 141.44 | 132.32 | -1.42% | 17,487,400 | 2,394,534,912 | 3.33 |
| 2026-10-12 | 149.99 | 141.00 | 150.18 | 140.01 | -7.25% | 18,035,500 | 2,607,835,392 | 3.43 |
| 2026-10-09 | 151.50 | 152.02 | 154.49 | 144.02 | -0.89% | 19,931,600 | 2,982,089,472 | 3.79 |
| 2026-10-08 | 168.00 | 153.39 | 169.90 | 152.07 | -10.65% | 27,286,200 | 4,391,129,600 | 5.19 |
| 2026-09-30 | 197.00 | 171.68 | 199.89 | 171.50 | -11.34% | 30,671,700 | 5,461,670,912 | 5.83 |
| 2026-09-29 | 190.00 | 193.64 | 197.05 | 186.00 | +0.33% | 14,083,200 | 2,693,337,088 | 2.68 |
| 2026-09-28 | 206.98 | 193.00 | 207.45 | 190.70 | -6.97% | 17,136,900 | 3,367,277,056 | 3.26 |
| 2026-09-24 | 211.46 | 207.45 | 218.55 | 205.70 | -1.31% | 18,685,800 | 3,947,389,440 | 3.55 |
| 2026-09-23 | 208.60 | 210.20 | 214.87 | 207.55 | +1.04% | 13,434,100 | 2,831,506,176 | 2.55 |
| 2026-09-22 | 213.99 | 208.03 | 218.24 | 207.17 | +0.11% | 23,060,600 | 4,911,395,840 | 4.38 |
| 2026-09-21 | 207.00 | 207.80 | 212.50 | 201.03 | +1.28% | 20,699,200 | 4,255,662,592 | 3.94 |
| 2026-09-18 | 202.00 | 205.18 | 209.10 | 199.56 | +4.63% | 29,142,500 | 5,961,528,832 | 5.54 |
| 2026-09-17 | 191.72 | 196.10 | 199.53 | 191.72 | +3.31% | 21,515,300 | 4,209,942,528 | 4.09 |
| 2026-09-16 | 187.96 | 189.82 | 193.33 | 183.50 | +2.61% | 18,380,300 | 3,464,580,608 | 3.49 |
| 2026-09-15 | 178.61 | 185.00 | 190.96 | 178.00 | +3.21% | 17,751,700 | 3,294,251,008 | 3.38 |
| 2026-09-14 | 179.00 | 179.24 | 182.21 | 174.11 | -3.23% | 19,144,200 | 3,422,521,088 | 3.64 |
| 2026-09-11 | 181.00 | 185.22 | 186.01 | 179.95 | +0.58% | 20,940,300 | 3,832,777,216 | 3.98 |
| 2026-09-10 | 189.00 | 184.15 | 189.18 | 182.10 | -3.59% | 19,618,200 | 3,631,800,064 | 3.73 |
| 2026-09-09 | 196.09 | 191.00 | 203.58 | 187.86 | +0.06% | 16,782,400 | 3,253,609,728 | 3.19 |
| 2026-09-08 | 185.36 | 190.88 | 200.50 | 185.02 | +2.75% | 22,915,000 | 4,440,203,776 | 4.36 |
| 2026-09-07 | 186.00 | 185.78 | 187.92 | 181.08 | +1.09% | 14,745,100 | 2,731,089,152 | 2.80 |
| 2026-09-04 | 194.10 | 183.77 | 194.99 | 181.14 | -3.95% | 14,658,600 | 2,741,444,864 | 2.79 |
| 2026-09-03 | 196.43 | 191.32 | 198.60 | 189.07 | -1.18% | 11,613,100 | 2,233,848,064 | 2.21 |
| 2026-09-02 | 188.00 | 193.60 | 197.92 | 186.50 | +0.62% | 18,042,500 | 3,455,661,568 | 3.43 |
| 2026-09-01 | 199.92 | 192.40 | 200.43 | 191.40 | -3.92% | 14,800,800 | 2,873,312,256 | 2.81 |
| 2026-08-31 | 182.01 | 200.26 | 200.60 | 180.56 | +7.15% | 22,388,200 | 4,311,389,184 | 4.26 |
| 2026-08-28 | 193.17 | 186.90 | 196.85 | 186.25 | -3.51% | 18,218,500 | 3,487,900,672 | 3.46 |
| 2026-08-27 | 180.15 | 193.70 | 196.36 | 178.80 | +7.31% | 26,987,100 | 5,090,130,432 | 5.13 |
| 2026-08-26 | 165.00 | 180.50 | 182.00 | 163.33 | +9.73% | 25,995,300 | 4,534,339,072 | 4.94 |
需要全历史数据与程序化访问？
查看 芯原股份 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=sh688521 获取全部历史日线。