芯碁微装
sh688630 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）
339.85
涨跌幅
-3.18%
成交量
2,693,200 股
成交额
937,338,112 元
换手率
2.04%
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 | 356.30 | 339.85 | 361.24 | 338.39 | -3.18% | 2,693,200 | 937,338,112 | 2.04 |
| 2026-10-13 | 335.98 | 351.00 | 357.34 | 326.19 | -0.22% | 3,792,200 | 1,295,383,680 | 2.88 |
| 2026-10-12 | 359.15 | 351.77 | 367.00 | 350.00 | -2.43% | 3,249,200 | 1,158,481,152 | 2.47 |
| 2026-10-09 | 358.56 | 360.54 | 365.47 | 335.32 | -1.70% | 4,566,200 | 1,605,458,560 | 3.47 |
| 2026-10-08 | 390.00 | 366.77 | 401.97 | 362.00 | -5.64% | 3,574,000 | 1,348,540,800 | 2.71 |
| 2026-09-30 | 398.00 | 388.68 | 404.97 | 384.05 | -2.14% | 2,054,200 | 804,997,184 | 1.56 |
| 2026-09-29 | 395.62 | 397.17 | 400.00 | 388.89 | -0.03% | 2,242,900 | 884,496,448 | 1.70 |
| 2026-09-28 | 416.76 | 397.29 | 419.96 | 391.25 | -4.95% | 2,676,900 | 1,079,859,968 | 2.03 |
| 2026-09-24 | 437.05 | 418.00 | 437.05 | 418.00 | -5.15% | 2,930,200 | 1,246,162,176 | 2.22 |
| 2026-09-23 | 430.00 | 440.68 | 448.88 | 426.50 | +3.04% | 3,496,100 | 1,538,312,576 | 2.65 |
| 2026-09-22 | 430.50 | 427.69 | 446.55 | 425.34 | +1.13% | 4,302,400 | 1,867,457,152 | 3.27 |
| 2026-09-21 | 442.00 | 422.90 | 444.00 | 420.25 | -3.85% | 4,347,800 | 1,859,378,560 | 3.30 |
| 2026-09-18 | 440.90 | 439.83 | 446.00 | 426.01 | +2.00% | 4,475,100 | 1,961,431,680 | 3.40 |
| 2026-09-17 | 430.00 | 431.20 | 441.00 | 425.01 | -0.42% | 3,794,500 | 1,646,462,720 | 2.88 |
| 2026-09-16 | 415.00 | 433.00 | 438.88 | 407.77 | +4.90% | 4,919,100 | 2,099,675,136 | 3.73 |
| 2026-09-15 | 401.96 | 412.77 | 422.90 | 401.96 | +2.76% | 3,326,800 | 1,376,216,832 | 2.53 |
| 2026-09-14 | 394.26 | 401.70 | 408.07 | 388.50 | -0.15% | 2,857,700 | 1,140,359,552 | 2.17 |
| 2026-09-11 | 401.32 | 402.30 | 405.76 | 383.38 | -1.71% | 3,466,200 | 1,371,511,424 | 2.63 |
| 2026-09-10 | 407.26 | 409.30 | 419.99 | 403.30 | -0.36% | 2,550,900 | 1,047,638,592 | 1.94 |
| 2026-09-09 | 416.00 | 410.78 | 424.68 | 405.95 | +1.43% | 3,196,800 | 1,326,688,896 | 2.43 |
| 2026-09-08 | 410.00 | 405.00 | 419.59 | 401.00 | -1.23% | 3,578,500 | 1,462,840,704 | 2.72 |
| 2026-09-07 | 377.46 | 410.05 | 412.87 | 377.00 | +10.59% | 5,251,600 | 2,103,513,984 | 3.99 |
| 2026-09-04 | 396.01 | 370.80 | 401.90 | 366.58 | -4.92% | 4,629,900 | 1,757,282,816 | 3.51 |
| 2026-09-03 | 397.19 | 390.00 | 401.58 | 379.24 | +0.15% | 3,610,900 | 1,408,067,200 | 2.74 |
| 2026-09-02 | 398.00 | 389.41 | 401.88 | 389.00 | -3.61% | 3,673,300 | 1,446,526,464 | 2.79 |
| 2026-09-01 | 419.00 | 404.00 | 421.79 | 400.00 | -3.53% | 3,145,900 | 1,280,828,416 | 2.39 |
| 2026-08-31 | 402.39 | 418.80 | 419.87 | 401.18 | +0.00% | 3,727,400 | 1,531,383,680 | 2.83 |
| 2026-08-28 | 434.86 | 418.80 | 442.50 | 417.15 | -4.51% | 4,404,000 | 1,888,814,080 | 3.34 |
| 2026-08-27 | 423.00 | 438.60 | 444.44 | 412.32 | +1.86% | 8,180,900 | 3,523,985,920 | 6.21 |
| 2026-08-26 | 427.82 | 430.60 | 433.00 | 406.58 | +3.76% | 5,034,300 | 2,119,192,576 | 3.82 |
需要全历史数据与程序化访问？
查看 芯碁微装 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=sh688630 获取全部历史日线。