安凯微

sh688620 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）

14.10

涨跌幅

+1.66%

成交量

18,749,400 股

成交额

268,105,744 元

换手率

4.78%

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	13.86	14.10	14.64	13.86	+1.66%	18,749,400	268,105,744	4.78
2026-10-13	13.64	13.87	14.03	13.11	-1.14%	19,334,200	261,117,200	4.93
2026-10-12	14.40	14.03	14.52	13.79	-3.97%	20,574,600	290,648,672	5.25
2026-10-09	14.48	14.61	15.35	13.84	-0.07%	30,387,500	442,443,360	7.75
2026-10-08	16.27	14.62	16.47	14.50	-9.47%	21,232,300	324,101,888	5.42
2026-09-30	16.86	16.15	16.86	15.99	-3.75%	15,066,600	246,068,848	3.84
2026-09-29	16.80	16.78	17.00	16.30	-0.24%	12,994,800	217,319,456	3.31
2026-09-28	17.85	16.82	17.98	16.55	-6.61%	18,843,500	319,873,856	4.81
2026-09-24	18.29	18.01	18.56	17.90	-1.91%	14,576,100	264,727,664	3.72
2026-09-23	18.08	18.36	18.54	17.85	+1.16%	18,286,200	332,856,928	4.66
2026-09-22	18.07	18.15	18.75	17.99	+1.40%	24,821,200	454,647,552	6.33
2026-09-21	18.10	17.90	18.31	17.68	-0.50%	22,865,300	408,622,592	5.83
2026-09-18	17.64	17.99	18.30	17.50	+2.86%	25,776,100	462,226,592	6.58
2026-09-17	17.15	17.49	17.64	17.06	+1.98%	29,497,600	511,960,384	7.52
2026-09-16	14.92	17.15	17.39	14.78	+15.10%	34,061,800	563,928,512	8.69
2026-09-15	14.70	14.90	15.10	14.60	+0.54%	6,646,700	99,186,960	1.70
2026-09-14	14.63	14.82	14.98	14.27	+1.09%	7,492,900	110,077,976	1.91
2026-09-11	14.60	14.66	14.77	14.00	-0.95%	10,712,300	154,217,712	2.73
2026-09-10	15.12	14.80	15.28	14.78	-3.58%	8,821,600	131,961,264	2.25
2026-09-09	15.00	15.35	15.73	15.00	+1.66%	10,812,000	165,763,840	2.76
2026-09-08	15.48	15.10	15.48	14.91	-1.76%	10,749,400	162,900,288	2.74
2026-09-07	15.29	15.37	15.63	15.20	+0.00%	11,334,800	174,676,960	2.89
2026-09-04	16.10	15.37	16.34	15.18	-3.52%	12,596,800	198,681,248	3.21
2026-09-03	16.28	15.93	16.47	15.61	-1.42%	11,130,600	177,177,632	2.84
2026-09-02	16.42	16.16	16.86	16.12	-2.88%	13,597,700	223,210,720	3.47
2026-09-01	16.87	16.64	17.05	16.34	-1.13%	16,630,900	277,503,936	4.24
2026-08-31	15.45	16.83	16.84	15.38	+7.47%	19,819,800	321,490,464	5.06
2026-08-28	16.13	15.66	16.50	15.58	-1.94%	18,423,200	294,358,432	4.70
2026-08-27	15.10	15.97	16.22	15.05	+6.68%	15,318,300	240,348,448	3.91
2026-08-26	15.10	14.97	15.18	14.71	-0.80%	10,167,500	152,313,696	2.59

需要全历史数据与程序化访问？查看安凯微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688620 获取全部历史日线。