和林微纳
sh688661 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）
110.96
涨跌幅
-1.93%
成交量
6,065,300 股
成交额
674,336,704 元
换手率
3.99%
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 | 111.18 | 110.96 | 114.99 | 107.50 | -1.93% | 6,065,300 | 674,336,704 | 3.99 |
| 2026-10-13 | 104.04 | 113.14 | 116.00 | 104.00 | +4.26% | 7,877,000 | 863,466,240 | 5.19 |
| 2026-10-12 | 103.00 | 108.52 | 113.35 | 99.82 | +2.38% | 8,224,300 | 897,667,840 | 5.41 |
| 2026-10-09 | 93.40 | 106.00 | 109.99 | 91.66 | +14.10% | 9,959,200 | 978,652,736 | 6.56 |
| 2026-10-08 | 93.53 | 92.90 | 99.80 | 87.00 | +0.41% | 7,068,100 | 663,908,416 | 4.65 |
| 2026-09-30 | 98.99 | 92.52 | 99.12 | 92.01 | -4.72% | 2,433,400 | 229,846,144 | 1.60 |
| 2026-09-29 | 94.28 | 97.10 | 97.88 | 92.31 | +2.99% | 2,899,600 | 277,965,312 | 1.91 |
| 2026-09-28 | 101.56 | 94.28 | 101.60 | 91.52 | -8.02% | 4,124,200 | 392,990,656 | 2.72 |
| 2026-09-24 | 108.26 | 102.50 | 108.26 | 102.16 | -5.35% | 3,154,200 | 330,285,248 | 2.08 |
| 2026-09-23 | 107.68 | 108.29 | 109.48 | 105.96 | +2.02% | 2,731,400 | 294,722,656 | 1.80 |
| 2026-09-22 | 111.01 | 106.15 | 112.58 | 105.85 | -0.79% | 3,614,600 | 393,323,712 | 2.38 |
| 2026-09-21 | 111.00 | 107.00 | 113.00 | 106.00 | -2.52% | 4,353,800 | 468,868,128 | 2.87 |
| 2026-09-18 | 106.10 | 109.77 | 111.60 | 104.10 | +6.16% | 5,348,300 | 579,950,976 | 3.52 |
| 2026-09-17 | 105.57 | 103.40 | 107.00 | 100.50 | -2.33% | 4,850,100 | 504,357,856 | 3.19 |
| 2026-09-16 | 101.09 | 105.87 | 106.66 | 99.11 | +4.82% | 3,943,200 | 411,429,408 | 2.60 |
| 2026-09-15 | 98.50 | 101.00 | 104.49 | 98.10 | +2.01% | 2,776,700 | 281,427,904 | 1.83 |
| 2026-09-14 | 96.27 | 99.01 | 102.13 | 92.00 | +2.04% | 4,164,800 | 409,262,656 | 2.74 |
| 2026-09-11 | 99.00 | 97.03 | 100.80 | 92.90 | -5.24% | 3,855,900 | 373,460,032 | 2.54 |
| 2026-09-10 | 104.10 | 102.40 | 106.51 | 102.00 | -1.71% | 3,031,200 | 314,636,704 | 2.00 |
| 2026-09-09 | 104.49 | 104.18 | 111.10 | 103.39 | +2.74% | 4,210,900 | 450,488,896 | 2.77 |
| 2026-09-08 | 106.22 | 101.40 | 106.80 | 100.80 | -2.64% | 3,615,800 | 373,755,616 | 2.38 |
| 2026-09-07 | 98.81 | 104.15 | 108.56 | 97.52 | +7.48% | 5,253,900 | 542,397,632 | 3.46 |
| 2026-09-04 | 103.68 | 96.90 | 106.50 | 95.34 | -5.46% | 3,574,300 | 359,707,328 | 2.35 |
| 2026-09-03 | 104.00 | 102.50 | 105.04 | 100.88 | +0.10% | 2,857,300 | 294,087,584 | 1.88 |
| 2026-09-02 | 102.06 | 102.40 | 103.58 | 100.10 | -1.36% | 2,325,600 | 236,832,800 | 1.53 |
| 2026-09-01 | 107.90 | 103.81 | 108.54 | 101.10 | -3.88% | 3,461,500 | 359,115,488 | 2.28 |
| 2026-08-31 | 105.50 | 108.00 | 109.00 | 103.71 | +1.31% | 3,154,300 | 337,747,904 | 2.08 |
| 2026-08-28 | 109.71 | 106.60 | 112.00 | 104.72 | -3.40% | 5,175,900 | 559,441,792 | 3.41 |
| 2026-08-27 | 97.50 | 110.35 | 111.00 | 96.80 | +14.22% | 6,028,900 | 632,367,040 | 3.97 |
| 2026-08-26 | 99.25 | 96.61 | 99.33 | 92.77 | -1.87% | 3,129,300 | 299,630,560 | 2.06 |
需要全历史数据与程序化访问？
查看 和林微纳 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=sh688661 获取全部历史日线。