中巨芯
sh688549 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）
18.83
涨跌幅
-3.53%
成交量
22,528,800 股
成交额
430,785,984 元
换手率
1.52%
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 | 19.40 | 18.83 | 19.60 | 18.78 | -3.53% | 22,528,800 | 430,785,984 | 1.52 |
| 2026-10-13 | 18.71 | 19.52 | 19.76 | 18.23 | +1.30% | 33,047,300 | 630,404,800 | 2.24 |
| 2026-10-12 | 19.52 | 19.27 | 20.20 | 18.88 | -2.38% | 29,117,300 | 565,715,520 | 1.97 |
| 2026-10-09 | 19.93 | 19.74 | 20.10 | 18.88 | -1.69% | 35,497,200 | 690,796,160 | 2.40 |
| 2026-10-08 | 21.30 | 20.08 | 21.30 | 19.90 | -3.97% | 26,014,600 | 531,775,136 | 1.76 |
| 2026-09-30 | 22.00 | 20.91 | 22.08 | 20.82 | -3.73% | 28,161,300 | 596,285,184 | 1.91 |
| 2026-09-29 | 21.83 | 21.72 | 22.00 | 21.48 | -1.23% | 25,655,600 | 557,499,200 | 1.74 |
| 2026-09-28 | 23.18 | 21.99 | 23.30 | 21.68 | -5.50% | 38,840,900 | 864,744,704 | 2.63 |
| 2026-09-24 | 23.50 | 23.27 | 24.39 | 23.18 | -2.14% | 34,298,800 | 810,627,136 | 2.32 |
| 2026-09-23 | 23.56 | 23.78 | 24.14 | 23.45 | +1.06% | 40,113,200 | 954,370,304 | 2.72 |
| 2026-09-22 | 24.55 | 23.53 | 24.75 | 23.39 | -2.65% | 60,084,000 | 1,443,189,248 | 4.07 |
| 2026-09-21 | 24.87 | 24.17 | 25.27 | 23.98 | -0.78% | 64,288,700 | 1,573,309,312 | 4.35 |
| 2026-09-18 | 24.40 | 24.36 | 24.83 | 23.50 | +2.78% | 79,119,200 | 1,919,414,784 | 5.36 |
| 2026-09-17 | 24.26 | 23.70 | 24.86 | 23.62 | -4.01% | 73,995,800 | 1,781,118,464 | 5.01 |
| 2026-09-16 | 23.26 | 24.69 | 25.07 | 22.93 | +6.15% | 94,566,200 | 2,292,627,712 | 6.40 |
| 2026-09-15 | 22.81 | 23.26 | 23.99 | 22.76 | +1.22% | 77,151,400 | 1,809,523,712 | 5.22 |
| 2026-09-14 | 21.98 | 22.98 | 23.50 | 21.32 | +4.08% | 69,983,400 | 1,590,440,192 | 4.74 |
| 2026-09-11 | 21.95 | 22.08 | 22.28 | 20.97 | -0.54% | 49,907,800 | 1,082,075,392 | 3.38 |
| 2026-09-10 | 22.01 | 22.20 | 22.93 | 21.80 | -1.51% | 50,445,500 | 1,123,265,792 | 3.41 |
| 2026-09-09 | 21.93 | 22.54 | 23.75 | 21.90 | +2.92% | 84,490,600 | 1,935,465,472 | 5.72 |
| 2026-09-08 | 22.33 | 21.90 | 23.67 | 21.79 | -1.71% | 65,534,400 | 1,473,868,800 | 4.44 |
| 2026-09-07 | 22.02 | 22.28 | 22.49 | 21.85 | +2.44% | 50,120,900 | 1,116,972,928 | 3.39 |
| 2026-09-04 | 22.93 | 21.75 | 23.18 | 21.55 | -4.19% | 42,322,400 | 940,820,608 | 2.86 |
| 2026-09-03 | 23.29 | 22.70 | 23.30 | 22.38 | -0.87% | 38,357,200 | 870,850,368 | 2.60 |
| 2026-09-02 | 22.76 | 22.90 | 23.13 | 22.65 | -1.80% | 36,799,300 | 841,691,136 | 2.49 |
| 2026-09-01 | 24.50 | 23.32 | 24.67 | 23.09 | -5.16% | 55,379,600 | 1,298,499,328 | 3.75 |
| 2026-08-31 | 23.69 | 24.59 | 24.78 | 23.50 | +0.20% | 55,043,500 | 1,330,260,608 | 3.73 |
| 2026-08-28 | 25.60 | 24.54 | 26.37 | 24.50 | -4.22% | 71,691,400 | 1,816,976,128 | 4.85 |
| 2026-08-27 | 24.50 | 25.62 | 25.73 | 24.18 | +5.43% | 70,208,900 | 1,764,520,576 | 4.75 |
| 2026-08-26 | 24.68 | 24.30 | 24.89 | 23.80 | -1.06% | 44,869,000 | 1,090,181,376 | 3.04 |
需要全历史数据与程序化访问？
查看 中巨芯 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=sh688549 获取全部历史日线。