昂瑞微
sh688790 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）
85.29
涨跌幅
-2.59%
成交量
984,200 股
成交额
84,897,528 元
换手率
4.94%
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 | 86.95 | 85.29 | 88.67 | 84.60 | -2.59% | 984,200 | 84,897,528 | 4.94 |
| 2026-10-13 | 86.50 | 87.56 | 88.77 | 84.12 | -1.60% | 1,191,800 | 102,823,392 | 5.99 |
| 2026-10-12 | 92.80 | 88.98 | 93.31 | 88.81 | -5.02% | 1,092,300 | 98,363,064 | 5.49 |
| 2026-10-09 | 93.00 | 93.68 | 95.35 | 88.59 | -0.87% | 1,503,800 | 138,168,112 | 7.55 |
| 2026-10-08 | 97.22 | 94.50 | 98.70 | 93.02 | -2.70% | 1,215,400 | 116,271,616 | 6.11 |
| 2026-09-30 | 99.72 | 97.12 | 100.65 | 96.78 | -2.44% | 1,286,600 | 125,884,840 | 6.46 |
| 2026-09-29 | 101.55 | 99.55 | 105.49 | 98.61 | -2.30% | 1,618,800 | 163,486,496 | 8.13 |
| 2026-09-28 | 106.00 | 101.89 | 106.01 | 100.22 | -4.03% | 1,845,300 | 188,624,896 | 9.27 |
| 2026-09-24 | 109.29 | 106.17 | 110.96 | 106.08 | -3.60% | 1,950,500 | 211,320,432 | 9.80 |
| 2026-09-23 | 109.15 | 110.13 | 112.77 | 108.05 | +0.50% | 2,788,400 | 306,685,376 | 14.01 |
| 2026-09-22 | 113.68 | 109.58 | 113.68 | 106.66 | +3.74% | 3,891,100 | 427,717,760 | 19.55 |
| 2026-09-21 | 103.50 | 105.63 | 106.59 | 100.15 | +2.60% | 4,428,200 | 458,645,312 | 22.25 |
| 2026-09-18 | 90.63 | 102.95 | 102.97 | 90.63 | +14.41% | 5,462,600 | 527,575,424 | 27.44 |
| 2026-09-17 | 90.01 | 89.98 | 95.08 | 89.05 | -3.77% | 3,887,600 | 355,163,904 | 19.53 |
| 2026-09-16 | 98.00 | 93.51 | 98.00 | 83.57 | -7.42% | 6,617,700 | 582,420,352 | 33.24 |
| 2026-09-15 | 97.14 | 101.00 | 101.00 | 97.05 | +2.90% | 688,200 | 68,375,264 | 3.46 |
| 2026-09-14 | 98.00 | 98.15 | 99.08 | 96.72 | +1.13% | 491,400 | 48,183,196 | 2.47 |
| 2026-09-11 | 97.00 | 97.05 | 98.51 | 95.01 | -1.86% | 529,900 | 51,309,948 | 2.66 |
| 2026-09-10 | 100.37 | 98.89 | 101.29 | 98.50 | -2.38% | 528,300 | 52,471,736 | 2.65 |
| 2026-09-09 | 106.00 | 101.30 | 107.88 | 100.25 | -3.52% | 904,100 | 94,182,480 | 4.54 |
| 2026-09-08 | 107.42 | 105.00 | 107.42 | 104.06 | -2.25% | 688,200 | 72,579,712 | 3.46 |
| 2026-09-07 | 106.01 | 107.42 | 108.88 | 106.01 | +1.36% | 643,300 | 69,259,352 | 3.23 |
| 2026-09-04 | 109.00 | 105.98 | 111.50 | 105.71 | -1.41% | 726,100 | 78,964,896 | 3.65 |
| 2026-09-03 | 112.00 | 107.50 | 113.00 | 107.11 | -2.47% | 618,600 | 67,189,624 | 3.11 |
| 2026-09-02 | 110.00 | 110.22 | 113.33 | 109.70 | -2.89% | 706,800 | 78,206,184 | 3.55 |
| 2026-09-01 | 115.99 | 113.50 | 116.98 | 113.01 | -3.57% | 1,011,300 | 115,451,640 | 5.08 |
| 2026-08-31 | 111.88 | 117.70 | 118.88 | 109.67 | +4.33% | 1,337,600 | 155,683,056 | 6.72 |
| 2026-08-28 | 110.00 | 112.82 | 124.02 | 110.00 | -1.12% | 2,343,300 | 274,581,344 | 11.77 |
| 2026-08-27 | 103.88 | 114.10 | 114.10 | 103.88 | +20.00% | 1,873,600 | 206,636,784 | 9.41 |
| 2026-08-26 | 96.54 | 95.08 | 96.96 | 94.49 | -0.12% | 239,900 | 22,855,796 | 1.21 |
需要全历史数据与程序化访问？
查看 昂瑞微 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=sh688790 获取全部历史日线。