成都华微
sh688709 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）
21.58
涨跌幅
-3.40%
成交量
2,859,600 股
成交额
62,507,744 元
换手率
1.29%
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 | 22.17 | 21.58 | 22.40 | 21.55 | -3.40% | 2,859,600 | 62,507,744 | 1.29 |
| 2026-10-13 | 22.43 | 22.34 | 22.43 | 21.46 | -2.02% | 4,022,300 | 88,449,360 | 1.81 |
| 2026-10-12 | 23.51 | 22.80 | 23.60 | 22.68 | -3.59% | 3,188,400 | 73,211,456 | 1.44 |
| 2026-10-09 | 24.00 | 23.65 | 24.62 | 22.82 | -2.43% | 3,937,400 | 93,056,240 | 1.78 |
| 2026-10-08 | 24.50 | 24.24 | 25.08 | 24.08 | -1.50% | 4,789,700 | 117,661,800 | 2.16 |
| 2026-09-30 | 25.60 | 24.61 | 25.99 | 24.59 | -4.80% | 4,586,900 | 114,555,048 | 2.07 |
| 2026-09-29 | 24.95 | 25.85 | 25.95 | 24.95 | +1.85% | 3,855,100 | 98,838,920 | 1.74 |
| 2026-09-28 | 25.09 | 25.38 | 26.22 | 24.84 | -0.12% | 6,414,100 | 163,898,336 | 2.89 |
| 2026-09-24 | 26.15 | 25.41 | 26.20 | 25.39 | -2.19% | 3,089,500 | 79,591,784 | 1.39 |
| 2026-09-23 | 25.58 | 25.98 | 26.16 | 25.43 | +1.09% | 3,351,600 | 86,407,856 | 1.51 |
| 2026-09-22 | 25.78 | 25.70 | 26.50 | 25.60 | +1.34% | 4,300,800 | 111,817,744 | 1.94 |
| 2026-09-21 | 25.19 | 25.36 | 25.79 | 25.11 | +1.36% | 3,931,500 | 100,010,080 | 1.77 |
| 2026-09-18 | 24.44 | 25.02 | 25.27 | 24.35 | +4.25% | 4,120,200 | 102,660,552 | 1.86 |
| 2026-09-17 | 24.10 | 24.00 | 24.57 | 23.70 | -1.48% | 3,094,800 | 74,654,248 | 1.40 |
| 2026-09-16 | 23.43 | 24.36 | 24.49 | 23.33 | +3.75% | 3,672,000 | 88,232,752 | 1.66 |
| 2026-09-15 | 23.24 | 23.48 | 23.82 | 23.23 | +0.09% | 2,673,600 | 62,938,572 | 1.21 |
| 2026-09-14 | 23.17 | 23.46 | 23.57 | 22.88 | +0.47% | 2,437,300 | 56,818,460 | 1.10 |
| 2026-09-11 | 23.17 | 23.35 | 23.59 | 22.50 | -0.60% | 4,449,400 | 102,375,784 | 2.01 |
| 2026-09-10 | 23.70 | 23.49 | 23.90 | 23.41 | -1.34% | 2,481,000 | 58,570,700 | 1.12 |
| 2026-09-09 | 23.80 | 23.81 | 24.28 | 23.70 | -0.46% | 3,004,200 | 72,028,320 | 1.35 |
| 2026-09-08 | 24.13 | 23.92 | 24.50 | 23.80 | -1.24% | 3,247,300 | 78,313,696 | 1.46 |
| 2026-09-07 | 24.40 | 24.22 | 24.55 | 24.02 | -0.25% | 3,169,200 | 76,953,424 | 1.43 |
| 2026-09-04 | 24.73 | 24.28 | 25.34 | 24.10 | -1.10% | 3,513,300 | 87,284,768 | 1.58 |
| 2026-09-03 | 24.78 | 24.55 | 24.94 | 24.27 | -0.49% | 2,965,000 | 72,774,592 | 1.34 |
| 2026-09-02 | 25.01 | 24.67 | 25.38 | 24.56 | -2.80% | 4,325,800 | 107,231,584 | 1.95 |
| 2026-09-01 | 25.60 | 25.38 | 25.86 | 25.27 | -1.36% | 3,545,800 | 90,308,208 | 1.60 |
| 2026-08-31 | 24.51 | 25.73 | 25.89 | 24.40 | -0.27% | 5,137,700 | 129,395,760 | 2.32 |
| 2026-08-28 | 25.95 | 25.80 | 26.46 | 25.68 | -0.58% | 3,610,700 | 93,897,264 | 1.63 |
| 2026-08-27 | 25.58 | 25.95 | 26.15 | 25.14 | +2.45% | 3,894,400 | 100,267,896 | 1.76 |
| 2026-08-26 | 24.64 | 25.33 | 25.96 | 24.64 | +1.32% | 4,369,600 | 110,581,080 | 1.97 |
需要全历史数据与程序化访问？
查看 成都华微 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=sh688709 获取全部历史日线。