明微电子
sh688699 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）
53.51
涨跌幅
-0.87%
成交量
2,939,800 股
成交额
158,725,104 元
换手率
2.67%
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 | 53.70 | 53.51 | 55.01 | 52.93 | -0.87% | 2,939,800 | 158,725,104 | 2.67 |
| 2026-10-13 | 52.24 | 53.98 | 54.24 | 50.21 | +1.28% | 3,934,000 | 205,250,432 | 3.57 |
| 2026-10-12 | 55.72 | 53.30 | 55.76 | 52.30 | -4.34% | 3,678,200 | 197,474,672 | 3.34 |
| 2026-10-09 | 56.60 | 55.72 | 57.79 | 52.47 | -2.54% | 5,130,600 | 282,746,752 | 4.66 |
| 2026-10-08 | 63.73 | 57.17 | 63.99 | 56.66 | -9.74% | 4,192,800 | 249,966,128 | 3.81 |
| 2026-09-30 | 67.00 | 63.34 | 67.01 | 62.60 | -5.19% | 3,636,400 | 233,982,512 | 3.30 |
| 2026-09-29 | 64.04 | 66.81 | 67.90 | 63.12 | +3.42% | 4,127,400 | 274,335,680 | 3.75 |
| 2026-09-28 | 67.67 | 64.60 | 68.99 | 63.49 | -5.90% | 4,415,600 | 287,558,208 | 4.01 |
| 2026-09-24 | 70.10 | 68.65 | 71.00 | 68.38 | -2.68% | 3,437,800 | 239,060,768 | 3.12 |
| 2026-09-23 | 69.35 | 70.54 | 71.50 | 69.35 | +1.10% | 3,960,500 | 279,861,120 | 3.60 |
| 2026-09-22 | 70.11 | 69.77 | 71.71 | 69.27 | +1.13% | 4,699,000 | 330,609,376 | 4.27 |
| 2026-09-21 | 68.55 | 68.99 | 70.30 | 68.22 | +0.64% | 4,501,900 | 310,889,824 | 4.09 |
| 2026-09-18 | 66.58 | 68.55 | 70.00 | 66.01 | +4.39% | 6,255,200 | 424,863,840 | 5.68 |
| 2026-09-17 | 65.80 | 65.67 | 66.59 | 65.01 | -0.58% | 5,163,300 | 340,107,744 | 4.69 |
| 2026-09-16 | 58.01 | 66.05 | 66.30 | 58.01 | +13.18% | 5,876,800 | 371,022,208 | 5.34 |
| 2026-09-15 | 57.80 | 58.36 | 59.90 | 56.86 | +1.14% | 2,603,000 | 152,052,880 | 2.37 |
| 2026-09-14 | 55.30 | 57.70 | 57.99 | 54.29 | +3.50% | 2,179,000 | 123,780,584 | 1.98 |
| 2026-09-11 | 55.26 | 55.75 | 56.45 | 53.20 | -0.46% | 2,507,800 | 137,774,880 | 2.28 |
| 2026-09-10 | 56.63 | 56.01 | 57.43 | 55.88 | -2.08% | 1,820,800 | 102,904,040 | 1.65 |
| 2026-09-09 | 57.76 | 57.20 | 58.66 | 56.60 | -0.26% | 2,226,800 | 128,567,272 | 2.02 |
| 2026-09-08 | 58.60 | 57.35 | 59.11 | 57.04 | -2.17% | 2,479,500 | 143,616,496 | 2.25 |
| 2026-09-07 | 58.18 | 58.62 | 59.27 | 57.80 | +2.52% | 2,455,400 | 143,763,472 | 2.23 |
| 2026-09-04 | 59.99 | 57.18 | 61.14 | 56.50 | -3.98% | 2,977,600 | 174,550,064 | 2.71 |
| 2026-09-03 | 60.19 | 59.55 | 60.90 | 58.62 | -0.08% | 2,231,600 | 132,837,920 | 2.03 |
| 2026-09-02 | 60.00 | 59.60 | 60.56 | 59.20 | -1.70% | 2,002,100 | 119,605,256 | 1.82 |
| 2026-09-01 | 62.37 | 60.63 | 63.00 | 60.10 | -3.75% | 3,371,900 | 205,721,552 | 3.06 |
| 2026-08-31 | 60.00 | 62.99 | 63.77 | 59.40 | +2.84% | 3,688,700 | 227,680,528 | 3.35 |
| 2026-08-28 | 60.45 | 61.25 | 64.28 | 60.45 | +0.61% | 4,834,600 | 302,286,656 | 4.39 |
| 2026-08-27 | 58.02 | 60.88 | 61.36 | 57.57 | +5.35% | 3,590,200 | 214,399,360 | 3.26 |
| 2026-08-26 | 58.38 | 57.79 | 58.99 | 56.90 | -1.31% | 2,624,100 | 152,066,080 | 2.38 |
需要全历史数据与程序化访问？
查看 明微电子 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=sh688699 获取全部历史日线。