纳微科技

sh688690 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）

41.25

涨跌幅

-1.83%

成交量

6,886,900 股

成交额

286,697,248 元

换手率

1.71%

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	41.94	41.25	42.62	40.89	-1.83%	6,886,900	286,697,248	1.71
2026-10-13	41.90	42.02	42.68	40.40	+1.25%	13,134,500	547,361,920	3.25
2026-10-12	42.89	41.50	43.10	41.36	-2.79%	7,269,000	305,349,984	1.80
2026-10-09	43.68	42.69	44.07	40.89	-3.13%	10,582,800	446,709,664	2.62
2026-10-08	45.37	44.07	45.77	43.00	-2.02%	10,141,800	447,551,904	2.51
2026-09-30	45.68	44.98	46.75	44.81	-0.66%	11,252,700	512,909,024	2.79
2026-09-29	45.69	45.28	46.99	44.90	-1.91%	9,978,800	455,147,136	2.47
2026-09-28	46.90	46.16	47.66	45.59	-1.77%	8,020,100	371,140,288	1.99
2026-09-24	49.06	46.99	49.38	46.87	-4.51%	11,234,700	536,648,192	2.78
2026-09-23	47.60	49.21	50.26	47.60	+2.80%	12,817,000	633,002,752	3.17
2026-09-22	46.95	47.87	49.16	46.43	+1.96%	11,646,200	561,192,832	2.88
2026-09-21	47.60	46.95	48.30	46.23	-0.53%	13,562,500	640,457,664	3.36
2026-09-18	45.55	47.20	47.87	45.28	+5.17%	16,549,200	777,663,296	4.10
2026-09-17	43.56	44.88	45.44	43.56	+2.68%	9,559,100	427,811,392	2.37
2026-09-16	42.00	43.71	43.88	41.70	+4.37%	10,390,900	450,232,256	2.57
2026-09-15	42.67	41.88	43.20	41.74	-2.15%	6,326,500	268,111,360	1.57
2026-09-14	40.65	42.80	43.55	40.21	+4.11%	10,774,600	455,962,176	2.67
2026-09-11	41.28	41.11	41.99	40.09	-1.46%	8,520,400	348,962,624	2.11
2026-09-10	42.85	41.72	42.93	41.68	-2.52%	9,295,700	390,912,640	2.30
2026-09-09	41.33	42.80	43.11	40.43	+3.38%	16,665,100	705,411,008	4.13
2026-09-08	36.90	41.40	41.87	36.51	+12.10%	22,228,000	886,468,352	5.50
2026-09-07	35.65	36.93	37.37	35.31	+4.62%	11,403,600	414,326,176	2.82
2026-09-04	36.98	35.30	37.39	35.01	-4.39%	12,011,500	432,430,848	2.97
2026-09-03	35.72	36.92	37.15	35.34	+4.59%	13,060,100	472,054,048	3.23
2026-09-02	35.79	35.30	36.09	35.17	-1.37%	9,011,200	320,220,192	2.23
2026-09-01	36.26	35.79	36.88	35.46	-2.00%	11,277,100	404,272,896	2.79
2026-08-31	37.30	36.52	37.90	36.17	-5.68%	13,440,100	492,383,104	3.33
2026-08-28	39.17	38.72	40.29	38.64	-1.40%	8,932,800	351,322,080	2.21
2026-08-27	39.90	39.27	39.96	38.57	-1.82%	9,454,300	369,078,112	2.34
2026-08-26	41.10	40.00	41.28	39.39	-1.77%	7,928,400	317,481,344	1.96

需要全历史数据与程序化访问？查看纳微科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688690 获取全部历史日线。