C新相微

sh688593 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）

29.26

涨跌幅

-4.91%

成交量

13,029,400 股

成交额

395,534,208 元

换手率

2.84%

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	30.96	29.26	31.38	29.05	-4.91%	13,029,400	395,534,208	2.84
2026-10-13	29.51	30.77	31.61	28.72	+2.19%	15,249,600	456,414,624	3.32
2026-10-12	29.40	30.11	30.50	28.60	+3.40%	12,171,200	362,304,000	2.65
2026-10-09	29.43	29.12	29.79	27.90	-1.02%	12,727,000	366,841,408	2.77
2026-10-08	31.08	29.42	31.64	29.11	-4.76%	11,884,100	357,084,640	2.59
2026-09-30	30.03	30.89	32.39	29.84	+3.21%	13,882,300	433,900,736	3.02
2026-09-29	29.28	29.93	30.38	28.72	+2.99%	8,475,600	249,718,016	1.84
2026-09-28	30.80	29.06	30.88	28.90	-6.29%	12,550,900	370,423,584	2.73
2026-09-24	32.81	31.01	33.03	31.01	-5.66%	13,207,800	421,136,544	2.87
2026-09-23	31.20	32.87	33.17	31.18	+5.42%	18,581,800	603,825,280	4.04
2026-09-22	31.29	31.18	32.00	31.00	+1.07%	11,515,000	363,294,880	2.51
2026-09-21	31.27	30.85	31.54	30.76	-0.90%	8,684,600	269,749,888	1.89
2026-09-18	31.50	31.13	31.78	30.90	-0.16%	11,518,800	360,295,296	2.51
2026-09-17	31.88	31.18	32.35	31.00	-2.41%	9,761,500	310,111,712	2.12
2026-09-16	31.16	31.95	32.20	30.42	+3.87%	11,914,300	376,358,176	2.59
2026-09-15	30.64	30.76	32.00	30.15	-0.61%	11,038,700	342,928,224	2.40
2026-09-14	31.49	30.95	32.25	30.34	-0.80%	16,693,400	526,187,424	3.63
2026-09-11	29.10	31.20	32.06	28.60	+5.19%	22,825,300	693,612,224	4.97
2026-09-10	28.96	29.66	30.50	28.64	+2.28%	16,213,900	477,716,576	3.53
2026-09-09	29.00	29.00	29.20	28.57	-0.24%	8,084,300	233,832,976	1.76
2026-09-08	29.63	29.07	29.99	28.89	-1.92%	10,621,100	311,560,512	2.31
2026-09-07	29.51	29.64	29.78	29.05	+1.06%	8,575,100	252,700,640	1.87
2026-09-04	30.50	29.33	30.80	28.94	-2.91%	12,425,200	369,138,592	2.70
2026-09-03	31.35	30.21	31.70	29.81	-2.20%	11,654,300	353,500,672	2.54
2026-09-02	30.48	30.89	31.33	29.93	+0.00%	13,491,500	416,733,568	2.94
2026-09-01	30.26	30.89	31.43	29.11	+1.38%	30,319,300	924,123,392	6.60
2026-08-31	29.80	30.47	30.83	29.47	+0.23%	11,043,200	333,909,824	2.40
2026-08-28	31.14	30.40	32.46	29.99	-2.66%	16,539,100	514,687,968	3.60
2026-08-27	30.75	31.23	31.46	30.30	+1.73%	10,762,600	333,001,056	2.34
2026-08-26	31.19	30.70	31.28	29.90	-1.25%	9,492,800	290,781,792	2.07

需要全历史数据与程序化访问？查看 C新相微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688593 获取全部历史日线。