泰凌微
sh688591 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）
28.22
涨跌幅
+1.11%
成交量
5,841,000 股
成交额
165,208,384 元
换手率
2.97%
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 | 27.74 | 28.22 | 28.86 | 27.55 | +1.11% | 5,841,000 | 165,208,384 | 2.97 |
| 2026-10-13 | 28.04 | 27.91 | 28.24 | 26.75 | -2.45% | 5,685,400 | 156,226,304 | 2.90 |
| 2026-10-12 | 29.71 | 28.61 | 29.75 | 28.43 | -3.70% | 5,138,700 | 148,593,088 | 2.62 |
| 2026-10-09 | 29.20 | 29.71 | 31.38 | 28.58 | +1.68% | 9,144,600 | 271,887,264 | 4.66 |
| 2026-10-08 | 30.56 | 29.22 | 31.33 | 28.91 | -4.20% | 4,434,000 | 132,962,944 | 2.26 |
| 2026-09-30 | 31.15 | 30.50 | 31.42 | 30.37 | -1.96% | 3,486,900 | 107,464,120 | 1.78 |
| 2026-09-29 | 30.98 | 31.11 | 31.46 | 30.53 | +0.52% | 3,453,900 | 107,158,928 | 1.76 |
| 2026-09-28 | 32.13 | 30.95 | 32.35 | 30.80 | -4.62% | 4,921,200 | 153,824,960 | 2.51 |
| 2026-09-24 | 32.96 | 32.45 | 33.45 | 32.36 | -2.14% | 6,947,300 | 227,571,392 | 3.54 |
| 2026-09-23 | 31.34 | 33.16 | 33.65 | 31.30 | +6.01% | 11,428,800 | 374,217,024 | 5.82 |
| 2026-09-22 | 30.80 | 31.28 | 32.52 | 30.69 | +2.93% | 7,937,600 | 251,192,352 | 4.04 |
| 2026-09-21 | 30.18 | 30.39 | 30.56 | 30.00 | +0.66% | 4,511,600 | 136,547,584 | 2.30 |
| 2026-09-18 | 28.53 | 30.19 | 30.29 | 28.53 | +7.09% | 7,738,900 | 229,454,800 | 3.94 |
| 2026-09-17 | 28.01 | 28.19 | 28.59 | 27.95 | -0.18% | 2,530,100 | 71,359,232 | 1.29 |
| 2026-09-16 | 27.34 | 28.24 | 28.28 | 27.22 | +3.29% | 3,481,500 | 97,098,744 | 1.77 |
| 2026-09-15 | 27.70 | 27.34 | 27.80 | 27.20 | -0.87% | 2,335,600 | 64,016,428 | 1.19 |
| 2026-09-14 | 26.15 | 27.58 | 27.97 | 25.92 | +4.67% | 4,898,500 | 133,889,744 | 2.49 |
| 2026-09-11 | 27.03 | 26.35 | 27.05 | 25.81 | -3.02% | 3,986,000 | 104,601,680 | 2.03 |
| 2026-09-10 | 27.55 | 27.17 | 27.56 | 27.01 | -1.88% | 2,069,900 | 56,567,876 | 1.05 |
| 2026-09-09 | 28.01 | 27.69 | 28.39 | 27.53 | -0.86% | 2,852,400 | 79,626,272 | 1.45 |
| 2026-09-08 | 28.69 | 27.93 | 28.74 | 27.92 | -2.99% | 3,883,000 | 109,754,912 | 1.98 |
| 2026-09-07 | 28.75 | 28.79 | 29.04 | 28.30 | +0.52% | 3,615,000 | 103,870,168 | 1.84 |
| 2026-09-04 | 29.49 | 28.64 | 29.89 | 28.40 | -2.19% | 3,824,700 | 111,771,992 | 1.95 |
| 2026-09-03 | 30.10 | 29.28 | 30.26 | 29.03 | -1.98% | 3,333,300 | 98,181,112 | 1.70 |
| 2026-09-02 | 30.31 | 29.87 | 30.62 | 29.79 | -2.42% | 3,810,200 | 114,557,968 | 1.94 |
| 2026-09-01 | 30.60 | 30.61 | 31.21 | 30.28 | -1.39% | 4,808,200 | 147,141,984 | 2.45 |
| 2026-08-31 | 28.96 | 31.04 | 31.15 | 28.96 | +6.48% | 7,426,300 | 224,973,584 | 3.78 |
| 2026-08-28 | 29.35 | 29.15 | 29.97 | 29.11 | -1.02% | 4,704,900 | 138,847,552 | 2.40 |
| 2026-08-27 | 28.27 | 29.45 | 29.48 | 28.23 | +3.15% | 6,330,900 | 183,483,792 | 3.22 |
| 2026-08-26 | 29.33 | 28.55 | 29.42 | 28.52 | -2.16% | 6,097,700 | 175,845,616 | 3.11 |
需要全历史数据与程序化访问？
查看 泰凌微 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=sh688591 获取全部历史日线。