格科微

sh688728 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）

12.19

涨跌幅

-2.40%

成交量

12,237,600 股

成交额

150,581,680 元

换手率

0.47%

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	12.50	12.19	12.52	12.15	-2.40%	12,237,600	150,581,680	0.47
2026-10-13	12.36	12.49	12.57	12.02	-0.87%	20,172,800	248,096,784	0.78
2026-10-12	13.00	12.60	13.00	12.50	-3.67%	21,027,200	266,488,384	0.81
2026-10-09	13.15	13.08	13.19	12.66	-0.61%	24,136,200	311,659,296	0.93
2026-10-08	13.99	13.16	14.08	13.01	-5.66%	30,624,600	409,373,120	1.18
2026-09-30	14.19	13.95	14.19	13.88	-0.71%	15,156,400	212,427,488	0.58
2026-09-29	13.83	14.05	14.20	13.77	+1.74%	13,491,300	188,992,464	0.52
2026-09-28	14.33	13.81	14.40	13.67	-4.03%	21,118,400	293,836,064	0.81
2026-09-24	14.74	14.39	14.77	14.38	-2.37%	16,684,300	242,761,664	0.64
2026-09-23	14.85	14.74	14.89	14.66	-0.67%	18,722,500	276,297,312	0.72
2026-09-22	14.95	14.84	15.08	14.74	+0.34%	28,452,400	423,897,312	1.09
2026-09-21	15.00	14.79	15.11	14.69	-0.87%	28,506,000	422,121,856	1.10
2026-09-18	14.55	14.92	15.10	14.49	+3.68%	32,188,300	477,331,648	1.24
2026-09-17	14.31	14.39	14.66	14.13	-0.14%	22,021,100	316,864,448	0.85
2026-09-16	14.03	14.41	14.51	13.97	+2.64%	24,886,600	356,025,760	0.96
2026-09-15	13.83	14.04	14.14	13.79	+1.01%	18,921,500	264,753,200	0.73
2026-09-14	13.85	13.90	13.98	13.64	+0.14%	11,376,800	157,483,648	0.44
2026-09-11	13.86	13.88	13.92	13.48	-0.93%	21,970,600	300,844,736	0.85
2026-09-10	13.93	14.01	14.16	13.81	-0.07%	13,855,400	194,239,424	0.53
2026-09-09	14.15	14.02	14.23	13.97	-0.50%	14,483,900	204,297,664	0.56
2026-09-08	14.18	14.09	14.32	14.04	-0.56%	16,745,700	237,235,680	0.64
2026-09-07	14.42	14.17	14.51	14.05	-0.91%	25,390,700	362,007,168	0.98
2026-09-04	14.69	14.30	14.84	14.20	-2.05%	20,653,600	300,204,416	0.79
2026-09-03	14.63	14.60	14.78	14.40	+0.55%	14,683,500	213,996,880	0.56
2026-09-02	14.68	14.52	14.78	14.48	-1.96%	16,236,300	236,343,728	0.62
2026-09-01	15.15	14.81	15.16	14.77	-2.31%	20,653,100	307,725,728	0.79
2026-08-31	14.68	15.16	15.17	14.55	+1.54%	23,034,100	343,440,832	0.89
2026-08-28	15.28	14.93	15.46	14.86	-4.66%	34,748,200	524,304,000	1.34
2026-08-27	15.19	15.66	15.74	15.12	+3.71%	22,620,500	350,054,880	0.87
2026-08-26	15.22	15.10	15.37	14.99	-1.05%	16,035,000	243,120,256	0.62

需要全历史数据与程序化访问？查看格科微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688728 获取全部历史日线。