力芯微

sh688601 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）

49.80

涨跌幅

-3.68%

成交量

1,724,900 股

成交额

87,144,536 元

换手率

1.29%

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	51.70	49.80	51.89	49.71	-3.68%	1,724,900	87,144,536	1.29
2026-10-13	49.58	51.70	52.27	47.00	+2.68%	3,892,900	194,892,928	2.91
2026-10-12	53.84	50.35	53.84	50.10	-4.78%	3,112,600	159,205,152	2.33
2026-10-09	55.01	52.88	55.46	50.17	-4.74%	6,005,700	315,009,088	4.49
2026-10-08	57.47	55.51	59.65	55.15	-3.39%	3,456,100	197,114,960	2.59
2026-09-30	59.40	57.46	59.99	57.13	-3.27%	2,607,800	152,041,872	1.95
2026-09-29	57.00	59.40	60.40	56.59	+3.47%	3,037,000	177,950,608	2.27
2026-09-28	60.79	57.41	62.50	56.82	-5.79%	3,533,700	205,411,584	2.64
2026-09-24	62.24	60.94	62.87	60.77	-3.05%	1,964,000	120,784,544	1.47
2026-09-23	61.08	62.86	63.88	60.93	+2.91%	3,770,300	237,308,896	2.82
2026-09-22	63.93	61.08	64.77	60.85	-2.89%	4,165,900	259,210,400	3.12
2026-09-21	62.07	62.90	63.54	61.25	+1.96%	3,270,100	204,119,184	2.45
2026-09-18	59.82	61.69	62.52	59.82	+3.63%	3,550,100	217,889,536	2.66
2026-09-17	60.53	59.53	61.63	58.98	-1.77%	3,655,700	219,848,224	2.73
2026-09-16	57.36	60.60	60.68	56.74	+5.76%	3,800,500	225,159,200	2.84
2026-09-15	58.08	57.30	58.35	56.65	-1.38%	2,783,300	159,925,776	2.08
2026-09-14	55.67	58.10	58.57	54.10	+4.89%	3,833,200	218,126,976	2.87
2026-09-11	58.46	55.39	58.98	54.00	-7.22%	6,666,400	372,967,040	4.99
2026-09-10	60.58	59.70	61.84	59.58	-1.92%	2,805,200	169,748,096	2.10
2026-09-09	61.88	60.87	62.90	60.51	+0.84%	4,418,900	272,071,360	3.31
2026-09-08	61.49	60.36	61.90	59.60	-1.84%	3,378,800	204,314,064	2.53
2026-09-07	60.55	61.49	62.60	59.73	+1.62%	4,769,000	291,535,712	3.57
2026-09-04	62.25	60.51	62.61	59.60	-1.91%	4,495,300	275,611,904	3.36
2026-09-03	62.50	61.69	62.50	60.18	-0.15%	4,513,900	277,284,864	3.38
2026-09-02	63.34	61.78	65.28	61.00	-3.30%	6,445,200	403,656,128	4.82
2026-09-01	64.08	63.89	65.29	63.00	-1.19%	6,935,700	444,060,384	5.19
2026-08-31	53.88	64.66	65.50	53.00	+18.21%	16,216,300	1,005,818,240	12.13
2026-08-28	54.00	54.70	56.40	53.40	+0.90%	6,027,600	334,460,064	4.51
2026-08-27	52.67	54.21	54.40	50.70	+3.57%	5,942,100	314,089,504	4.44
2026-08-26	49.63	52.34	52.52	49.28	+5.33%	8,331,200	428,280,288	6.23

需要全历史数据与程序化访问？查看力芯微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688601 获取全部历史日线。