芯海科技

sh688595 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）

26.43

涨跌幅

-2.87%

成交量

1,947,500 股

成交额

52,114,464 元

换手率

1.34%

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	27.27	26.43	27.50	26.42	-2.87%	1,947,500	52,114,464	1.34
2026-10-13	26.84	27.21	27.66	26.11	-0.55%	2,960,800	79,475,680	2.03
2026-10-12	28.02	27.36	28.10	27.00	-3.32%	2,695,300	74,277,504	1.85
2026-10-09	28.21	28.30	28.98	26.71	-0.11%	3,640,600	101,314,832	2.50
2026-10-08	29.76	28.33	30.34	28.05	-5.00%	2,475,700	71,756,320	1.70
2026-09-30	31.10	29.82	31.10	29.72	-2.83%	1,833,700	55,244,368	1.26
2026-09-29	30.98	30.69	31.01	30.03	+1.19%	1,993,800	60,880,584	1.37
2026-09-28	31.30	30.33	31.78	30.00	-4.17%	2,720,600	83,038,216	1.87
2026-09-24	32.10	31.65	32.34	31.52	-1.65%	2,402,200	76,417,696	1.65
2026-09-23	31.95	32.18	32.38	31.65	+0.72%	2,684,300	86,047,984	1.84
2026-09-22	31.79	31.95	32.87	31.48	+2.37%	4,268,900	137,861,088	2.93
2026-09-21	30.86	31.21	31.35	30.73	+2.23%	2,859,000	88,780,648	1.96
2026-09-18	29.80	30.53	30.88	29.80	+3.14%	3,502,700	106,976,888	2.41
2026-09-17	29.81	29.60	30.26	29.45	-0.70%	2,316,300	68,972,016	1.59
2026-09-16	27.80	29.81	29.86	27.50	+7.31%	3,935,200	114,862,472	2.70
2026-09-15	27.85	27.78	28.18	27.55	+0.04%	1,267,600	35,335,564	0.87
2026-09-14	27.47	27.77	28.06	26.89	+0.62%	1,271,800	35,246,392	0.87
2026-09-11	28.13	27.60	28.26	27.02	-2.82%	2,055,600	56,580,064	1.41
2026-09-10	28.55	28.40	28.83	28.30	-1.56%	1,657,000	47,225,904	1.14
2026-09-09	29.40	28.85	29.84	28.81	-0.72%	1,846,400	53,890,688	1.27
2026-09-08	29.60	29.06	29.60	28.78	-0.82%	1,927,600	56,072,608	1.32
2026-09-07	29.45	29.30	29.65	28.90	+0.51%	2,263,500	66,186,776	1.55
2026-09-04	29.98	29.15	30.33	28.80	-1.95%	2,173,700	64,619,608	1.49
2026-09-03	30.27	29.73	30.27	29.38	-0.20%	2,098,800	62,383,468	1.44
2026-09-02	30.12	29.79	30.13	29.58	-1.78%	2,322,900	69,224,992	1.60
2026-09-01	30.01	30.33	30.50	29.66	+0.56%	3,132,900	94,599,608	2.15
2026-08-31	28.52	30.16	30.27	28.28	+4.69%	4,689,900	138,979,280	3.22
2026-08-28	29.00	28.81	30.84	28.80	+0.49%	4,756,000	140,240,464	3.27
2026-08-27	27.27	28.67	28.68	27.11	+5.17%	3,308,300	93,099,104	2.27
2026-08-26	27.30	27.26	27.69	26.92	-0.73%	1,612,800	44,059,116	1.11

需要全历史数据与程序化访问？查看芯海科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688595 获取全部历史日线。