北芯生命

sh688712 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）

28.03

涨跌幅

-1.34%

成交量

884,000 股

成交额

24,995,170 元

换手率

1.94%

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	28.41	28.03	28.56	27.97	-1.34%	884,000	24,995,170	1.94
2026-10-13	29.35	28.41	29.35	27.50	-3.43%	1,838,100	52,069,096	4.03
2026-10-12	30.30	29.42	30.30	29.36	-2.90%	1,034,400	30,686,324	2.27
2026-10-09	29.73	30.30	30.40	29.12	+1.10%	1,455,700	43,199,204	3.19
2026-10-08	30.80	29.97	31.12	29.80	-3.07%	1,700,300	51,434,504	3.73
2026-09-30	31.35	30.92	31.95	30.58	+1.31%	1,902,600	59,418,536	4.17
2026-09-29	30.56	30.52	31.10	30.32	-0.20%	914,400	28,069,016	2.01
2026-09-28	31.21	30.58	31.55	30.51	-2.05%	1,349,300	41,546,016	2.96
2026-09-24	32.27	31.22	32.28	31.18	-3.28%	1,446,400	45,689,456	3.17
2026-09-23	31.70	32.28	32.58	31.61	+1.25%	2,187,200	70,660,528	4.80
2026-09-22	30.81	31.88	32.25	30.81	+1.53%	2,930,000	93,336,488	6.43
2026-09-21	31.95	31.40	31.95	31.01	+1.06%	2,257,900	70,845,360	4.95
2026-09-18	29.84	31.07	31.38	29.72	+4.97%	2,756,100	84,936,904	6.04
2026-09-17	29.03	29.60	29.85	29.03	+0.95%	1,171,500	34,663,940	2.57
2026-09-16	29.47	29.32	29.58	29.01	+0.00%	1,113,000	32,739,924	2.44
2026-09-15	29.56	29.32	29.76	29.30	-0.88%	766,100	22,580,700	1.68
2026-09-14	29.47	29.58	29.89	29.12	-0.20%	1,099,700	32,477,976	2.41
2026-09-11	29.16	29.64	29.86	28.83	+1.47%	1,537,900	45,038,368	3.37
2026-09-10	30.19	29.21	30.33	29.05	-3.34%	1,502,400	44,134,392	3.29
2026-09-09	31.02	30.22	31.02	30.15	-2.58%	2,310,500	70,362,512	5.07
2026-09-08	31.33	31.02	31.33	30.81	-0.16%	1,023,400	31,704,056	2.24
2026-09-07	31.19	31.07	31.34	30.91	-0.54%	1,150,100	35,771,440	2.52
2026-09-04	31.84	31.24	32.30	31.12	-1.76%	2,246,400	71,259,536	4.93
2026-09-03	32.00	31.80	32.16	31.72	-0.31%	1,002,500	31,981,382	2.20
2026-09-02	32.40	31.90	32.46	31.84	-1.48%	1,254,400	40,151,208	2.75
2026-09-01	32.23	32.38	32.84	32.02	+0.53%	1,798,300	58,227,164	3.94
2026-08-31	32.22	32.21	32.74	32.08	-2.28%	2,201,100	71,178,576	4.83
2026-08-28	33.36	32.96	33.57	32.85	-1.70%	1,773,700	58,765,836	3.89
2026-08-27	32.67	33.53	33.84	32.35	+2.73%	2,586,400	86,137,664	5.67
2026-08-26	32.73	32.64	33.52	32.60	-0.52%	2,184,600	71,877,952	4.79

需要全历史数据与程序化访问？查看北芯生命日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688712 获取全部历史日线。