力合微
sh688589 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）
18.66
涨跌幅
-3.32%
成交量
2,206,000 股
成交额
41,560,208 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 | 19.17 | 18.66 | 19.37 | 18.54 | -3.32% | 2,206,000 | 41,560,208 | 1.52 |
| 2026-10-13 | 18.93 | 19.30 | 19.47 | 18.36 | -0.05% | 2,288,100 | 43,140,016 | 1.57 |
| 2026-10-12 | 19.55 | 19.31 | 19.78 | 19.07 | -1.88% | 2,267,000 | 43,982,456 | 1.56 |
| 2026-10-09 | 19.98 | 19.68 | 19.99 | 18.70 | -0.81% | 3,209,800 | 62,190,604 | 2.21 |
| 2026-10-08 | 20.24 | 19.84 | 20.83 | 19.65 | -1.44% | 3,503,500 | 70,194,584 | 2.41 |
| 2026-09-30 | 20.77 | 20.13 | 20.84 | 20.05 | -2.38% | 2,102,100 | 42,746,656 | 1.45 |
| 2026-09-29 | 20.29 | 20.62 | 20.73 | 20.11 | +1.63% | 2,330,500 | 47,862,740 | 1.60 |
| 2026-09-28 | 20.66 | 20.29 | 20.85 | 20.07 | -2.41% | 2,802,500 | 57,034,944 | 1.93 |
| 2026-09-24 | 21.10 | 20.79 | 21.40 | 20.75 | -2.62% | 2,816,600 | 59,017,428 | 1.94 |
| 2026-09-23 | 20.93 | 21.35 | 21.45 | 20.82 | +1.67% | 2,905,600 | 61,657,984 | 2.00 |
| 2026-09-22 | 21.07 | 21.00 | 21.44 | 20.98 | +0.10% | 3,226,300 | 68,409,536 | 2.22 |
| 2026-09-21 | 20.81 | 20.98 | 21.05 | 20.53 | +1.60% | 3,465,400 | 71,937,496 | 2.38 |
| 2026-09-18 | 20.34 | 20.65 | 20.86 | 20.17 | +3.10% | 3,930,000 | 80,786,640 | 2.70 |
| 2026-09-17 | 20.04 | 20.03 | 20.40 | 19.90 | -0.55% | 2,418,000 | 48,606,892 | 1.66 |
| 2026-09-16 | 19.08 | 20.14 | 20.33 | 19.08 | +5.01% | 3,599,800 | 71,451,808 | 2.48 |
| 2026-09-15 | 19.60 | 19.18 | 19.60 | 19.14 | -0.98% | 1,984,700 | 38,380,392 | 1.37 |
| 2026-09-14 | 18.70 | 19.37 | 19.68 | 18.60 | +2.70% | 2,042,200 | 39,177,640 | 1.41 |
| 2026-09-11 | 19.08 | 18.86 | 19.18 | 18.46 | -2.03% | 2,291,200 | 43,031,904 | 1.58 |
| 2026-09-10 | 19.43 | 19.25 | 19.45 | 19.10 | -1.18% | 1,439,900 | 27,750,728 | 0.99 |
| 2026-09-09 | 19.63 | 19.48 | 19.82 | 19.30 | -0.26% | 1,781,100 | 34,868,244 | 1.23 |
| 2026-09-08 | 19.71 | 19.53 | 19.79 | 19.47 | -0.96% | 2,480,000 | 48,629,748 | 1.71 |
| 2026-09-07 | 19.82 | 19.72 | 20.04 | 19.67 | -0.15% | 2,218,200 | 43,949,988 | 1.53 |
| 2026-09-04 | 20.16 | 19.75 | 20.48 | 19.63 | -1.79% | 3,082,400 | 61,913,928 | 2.12 |
| 2026-09-03 | 20.17 | 20.11 | 20.39 | 19.85 | +0.20% | 2,376,600 | 47,801,028 | 1.64 |
| 2026-09-02 | 20.20 | 20.07 | 20.44 | 19.95 | -1.71% | 2,926,200 | 58,955,632 | 2.01 |
| 2026-09-01 | 20.00 | 20.42 | 20.56 | 19.83 | +2.41% | 4,461,300 | 90,215,704 | 3.07 |
| 2026-08-31 | 19.20 | 19.94 | 19.99 | 18.94 | +2.94% | 3,915,300 | 77,183,528 | 2.69 |
| 2026-08-28 | 19.41 | 19.37 | 19.74 | 19.30 | -0.72% | 2,921,600 | 56,995,176 | 2.01 |
| 2026-08-27 | 19.22 | 19.51 | 19.71 | 19.06 | +1.35% | 3,704,000 | 71,927,112 | 2.55 |
| 2026-08-26 | 19.53 | 19.25 | 19.72 | 19.20 | -1.89% | 2,898,700 | 56,175,340 | 1.99 |
需要全历史数据与程序化访问？
查看 力合微 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=sh688589 获取全部历史日线。