宏微科技
sh688711 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）
21.60
涨跌幅
-4.21%
成交量
5,729,800 股
成交额
125,843,288 元
换手率
2.64%
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 | 22.20 | 21.60 | 22.50 | 21.54 | -4.21% | 5,729,800 | 125,843,288 | 2.64 |
| 2026-10-13 | 21.70 | 22.55 | 22.71 | 20.89 | +0.67% | 9,017,700 | 197,094,208 | 4.16 |
| 2026-10-12 | 23.00 | 22.40 | 23.28 | 22.29 | -3.16% | 6,607,600 | 149,738,784 | 3.05 |
| 2026-10-09 | 24.00 | 23.13 | 24.10 | 21.78 | -4.02% | 11,327,400 | 258,292,544 | 5.23 |
| 2026-10-08 | 25.64 | 24.10 | 26.12 | 23.76 | -5.45% | 6,886,100 | 170,619,664 | 3.18 |
| 2026-09-30 | 26.94 | 25.49 | 27.15 | 25.40 | -4.82% | 6,714,800 | 174,460,544 | 3.10 |
| 2026-09-29 | 26.40 | 26.78 | 27.29 | 26.25 | +1.02% | 6,581,200 | 176,470,912 | 3.04 |
| 2026-09-28 | 28.45 | 26.51 | 28.45 | 26.18 | -7.24% | 11,506,000 | 308,920,480 | 5.31 |
| 2026-09-24 | 29.40 | 28.58 | 29.70 | 28.51 | -4.09% | 6,732,600 | 195,081,216 | 3.11 |
| 2026-09-23 | 28.29 | 29.80 | 30.45 | 28.13 | +5.97% | 15,468,900 | 454,525,888 | 7.14 |
| 2026-09-22 | 29.13 | 28.12 | 29.33 | 27.97 | -1.78% | 11,558,000 | 330,044,896 | 5.33 |
| 2026-09-21 | 29.32 | 28.63 | 29.55 | 28.21 | -2.35% | 11,646,200 | 333,666,560 | 5.37 |
| 2026-09-18 | 28.25 | 29.32 | 30.05 | 27.87 | +5.85% | 16,568,400 | 482,477,632 | 7.64 |
| 2026-09-17 | 27.42 | 27.70 | 28.46 | 27.11 | +0.00% | 13,120,000 | 364,917,216 | 6.05 |
| 2026-09-16 | 26.00 | 27.70 | 28.28 | 25.68 | +8.41% | 18,518,900 | 505,376,768 | 8.54 |
| 2026-09-15 | 23.87 | 25.55 | 25.75 | 23.77 | +6.77% | 11,813,900 | 295,626,112 | 5.45 |
| 2026-09-14 | 23.06 | 23.93 | 24.16 | 22.88 | +1.36% | 6,263,400 | 148,238,336 | 2.89 |
| 2026-09-11 | 24.82 | 23.61 | 24.82 | 22.84 | -5.56% | 11,029,000 | 259,854,608 | 5.09 |
| 2026-09-10 | 23.60 | 25.00 | 25.52 | 23.31 | +5.22% | 13,693,200 | 339,692,288 | 6.32 |
| 2026-09-09 | 24.30 | 23.76 | 24.58 | 23.67 | -0.59% | 4,328,500 | 104,249,304 | 2.00 |
| 2026-09-08 | 24.56 | 23.90 | 24.70 | 23.82 | -2.85% | 5,193,500 | 125,164,976 | 2.40 |
| 2026-09-07 | 23.98 | 24.60 | 24.69 | 23.80 | +4.46% | 6,477,900 | 157,746,656 | 2.99 |
| 2026-09-04 | 24.53 | 23.55 | 24.90 | 23.36 | -3.52% | 6,189,800 | 149,097,248 | 2.86 |
| 2026-09-03 | 24.30 | 24.41 | 24.70 | 23.98 | +1.03% | 4,847,200 | 117,930,784 | 2.24 |
| 2026-09-02 | 24.56 | 24.16 | 24.69 | 23.95 | -2.97% | 6,251,500 | 151,450,736 | 2.88 |
| 2026-09-01 | 25.70 | 24.90 | 25.85 | 24.70 | -2.92% | 6,465,800 | 161,596,320 | 2.98 |
| 2026-08-31 | 24.29 | 25.65 | 25.73 | 24.29 | -1.31% | 7,929,100 | 199,178,400 | 3.66 |
| 2026-08-28 | 26.01 | 25.99 | 26.63 | 25.91 | -0.99% | 5,522,300 | 144,738,080 | 2.55 |
| 2026-08-27 | 25.30 | 26.25 | 26.35 | 24.93 | +4.46% | 7,697,600 | 199,144,688 | 3.55 |
| 2026-08-26 | 25.65 | 25.13 | 25.79 | 24.70 | -0.75% | 5,408,100 | 136,337,504 | 2.50 |
需要全历史数据与程序化访问？
查看 宏微科技 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=sh688711 获取全部历史日线。