芯动联科

sh688582 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）

31.40

涨跌幅

-2.76%

成交量

3,189,500 股

成交额

101,469,456 元

换手率

0.79%

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	32.50	31.40	32.80	31.28	-2.76%	3,189,500	101,469,456	0.79
2026-10-13	32.32	32.29	32.60	30.58	+0.03%	6,548,800	206,254,848	1.63
2026-10-12	33.27	32.28	33.57	32.25	-2.98%	2,938,300	96,298,112	0.73
2026-10-09	34.50	33.27	34.50	32.28	-3.48%	5,615,100	186,559,712	1.40
2026-10-08	35.92	34.47	35.99	34.12	-4.04%	3,469,700	121,254,424	0.86
2026-09-30	36.90	35.92	36.94	35.62	-2.18%	2,656,500	96,045,312	0.66
2026-09-29	36.51	36.72	36.94	36.33	+0.03%	2,233,400	81,841,344	0.56
2026-09-28	38.78	36.71	38.90	36.42	-5.34%	3,523,200	130,918,408	0.88
2026-09-24	39.35	38.78	39.67	38.75	-1.95%	2,699,000	105,758,976	0.67
2026-09-23	39.42	39.55	39.85	38.83	+0.00%	2,793,500	109,685,120	0.70
2026-09-22	39.14	39.55	40.18	39.14	+1.67%	3,523,200	140,064,592	0.88
2026-09-21	39.89	38.90	40.23	38.70	-1.52%	4,112,100	161,679,168	1.02
2026-09-18	39.01	39.50	39.80	38.92	+2.49%	3,590,100	141,464,864	0.89
2026-09-17	38.50	38.54	39.76	38.25	-1.05%	2,806,600	108,718,896	0.70
2026-09-16	38.12	38.95	39.19	37.60	+2.18%	3,570,900	137,394,528	0.89
2026-09-15	37.78	38.12	38.48	37.73	-0.18%	1,927,100	73,544,024	0.48
2026-09-14	37.79	38.19	38.50	37.31	+0.55%	2,121,100	80,738,624	0.53
2026-09-11	38.61	37.98	38.80	37.01	-2.79%	4,664,500	175,867,648	1.16
2026-09-10	39.43	39.07	39.76	38.90	-1.86%	2,843,100	111,318,360	0.71
2026-09-09	40.35	39.81	40.69	39.58	-1.34%	3,007,300	120,285,504	0.75
2026-09-08	39.90	40.35	40.77	39.80	+0.98%	3,943,700	159,457,232	0.98
2026-09-07	40.72	39.96	41.12	39.88	-1.84%	4,766,900	192,630,384	1.19
2026-09-04	41.67	40.71	42.44	40.42	-2.19%	4,114,800	170,643,168	1.02
2026-09-03	41.77	41.62	42.50	41.08	-0.36%	2,804,900	116,613,920	0.70
2026-09-02	41.06	41.77	42.38	40.88	+0.51%	3,629,300	150,953,984	0.90
2026-09-01	43.82	41.56	43.98	41.39	-5.07%	5,617,900	236,524,336	1.40
2026-08-31	41.52	43.78	43.96	41.23	+3.82%	5,019,600	215,779,312	1.25
2026-08-28	42.15	42.17	43.26	42.08	-0.54%	3,776,400	160,994,496	0.94
2026-08-27	41.24	42.40	42.55	41.06	+3.29%	4,262,000	178,588,176	1.06
2026-08-26	41.60	41.05	41.94	40.70	-1.30%	3,753,500	155,172,368	0.93

需要全历史数据与程序化访问？查看芯动联科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688582 获取全部历史日线。