灿芯股份
sh688691 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）
50.04
涨跌幅
-2.89%
成交量
1,960,900 股
成交额
99,580,576 元
换手率
2.69%
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 | 51.54 | 50.04 | 51.76 | 50.01 | -2.89% | 1,960,900 | 99,580,576 | 2.69 |
| 2026-10-13 | 51.00 | 51.53 | 52.75 | 49.50 | -1.25% | 2,913,800 | 148,864,320 | 3.99 |
| 2026-10-12 | 53.79 | 52.18 | 53.99 | 51.41 | -3.16% | 2,571,600 | 135,241,920 | 3.52 |
| 2026-10-09 | 54.28 | 53.88 | 54.56 | 50.88 | -1.64% | 3,890,700 | 205,519,184 | 5.33 |
| 2026-10-08 | 59.49 | 54.78 | 59.55 | 54.08 | -6.07% | 3,731,300 | 209,875,744 | 5.11 |
| 2026-09-30 | 61.58 | 58.32 | 62.48 | 58.32 | -5.06% | 2,969,600 | 177,299,008 | 4.07 |
| 2026-09-29 | 59.68 | 61.43 | 61.94 | 59.40 | +1.59% | 3,053,200 | 186,181,968 | 4.18 |
| 2026-09-28 | 64.08 | 60.47 | 64.35 | 59.46 | -6.03% | 4,213,200 | 256,373,856 | 5.77 |
| 2026-09-24 | 64.41 | 64.35 | 66.00 | 64.31 | -1.74% | 2,485,700 | 161,511,952 | 3.41 |
| 2026-09-23 | 65.95 | 65.49 | 66.37 | 64.86 | -0.09% | 2,442,400 | 160,174,544 | 3.35 |
| 2026-09-22 | 67.39 | 65.55 | 68.30 | 65.31 | +0.43% | 3,618,900 | 241,994,912 | 4.96 |
| 2026-09-21 | 65.51 | 65.27 | 66.24 | 64.60 | +0.37% | 3,032,800 | 197,997,312 | 4.16 |
| 2026-09-18 | 62.69 | 65.03 | 66.21 | 62.50 | +5.53% | 4,813,700 | 310,919,168 | 6.60 |
| 2026-09-17 | 61.51 | 61.62 | 63.36 | 61.03 | -0.45% | 2,741,000 | 169,659,392 | 3.76 |
| 2026-09-16 | 58.83 | 61.90 | 62.33 | 58.30 | +5.22% | 3,419,500 | 208,090,448 | 4.69 |
| 2026-09-15 | 58.29 | 58.83 | 60.60 | 58.01 | +0.51% | 2,429,900 | 143,832,000 | 3.33 |
| 2026-09-14 | 58.30 | 58.53 | 59.18 | 57.21 | -0.65% | 2,831,800 | 164,997,056 | 3.88 |
| 2026-09-11 | 59.90 | 58.91 | 60.18 | 57.18 | -2.48% | 2,728,800 | 159,999,120 | 3.74 |
| 2026-09-10 | 60.47 | 60.41 | 61.90 | 59.52 | -1.00% | 2,363,600 | 143,560,784 | 3.24 |
| 2026-09-09 | 61.97 | 61.02 | 63.56 | 60.69 | -1.10% | 2,173,800 | 134,544,656 | 2.98 |
| 2026-09-08 | 62.20 | 61.70 | 63.71 | 61.50 | -1.28% | 2,339,200 | 146,194,256 | 3.21 |
| 2026-09-07 | 61.58 | 62.50 | 63.20 | 61.16 | +2.12% | 2,462,600 | 153,299,616 | 3.38 |
| 2026-09-04 | 63.89 | 61.20 | 64.73 | 60.63 | -3.62% | 3,130,300 | 196,020,080 | 4.29 |
| 2026-09-03 | 64.60 | 63.50 | 64.61 | 62.52 | -0.61% | 2,237,100 | 142,111,680 | 3.07 |
| 2026-09-02 | 63.57 | 63.89 | 64.37 | 63.04 | -0.98% | 2,419,500 | 153,942,832 | 3.32 |
| 2026-09-01 | 66.89 | 64.52 | 66.99 | 64.33 | -3.54% | 3,135,500 | 203,860,768 | 4.30 |
| 2026-08-31 | 63.04 | 66.89 | 67.12 | 63.04 | +3.69% | 4,080,700 | 267,269,808 | 5.59 |
| 2026-08-28 | 66.14 | 64.51 | 67.50 | 64.41 | -3.54% | 3,774,100 | 248,977,744 | 5.17 |
| 2026-08-27 | 63.50 | 66.88 | 67.22 | 63.44 | +5.32% | 4,760,600 | 312,464,160 | 6.52 |
| 2026-08-26 | 62.88 | 63.50 | 64.00 | 61.63 | +0.06% | 2,715,600 | 171,578,928 | 3.72 |
需要全历史数据与程序化访问？
查看 灿芯股份 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=sh688691 获取全部历史日线。