中芯国际
sh688981 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）
102.55
涨跌幅
-3.25%
成交量
24,720,100 股
成交额
2,564,505,600 元
换手率
1.24%
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 | 105.00 | 102.55 | 105.81 | 102.38 | -3.25% | 24,720,100 | 2,564,505,600 | 1.24 |
| 2026-10-13 | 103.68 | 106.00 | 107.44 | 102.10 | -0.64% | 30,272,800 | 3,171,026,432 | 1.51 |
| 2026-10-12 | 107.50 | 106.68 | 109.18 | 105.68 | -1.60% | 24,790,600 | 2,653,938,176 | 1.24 |
| 2026-10-09 | 106.00 | 108.42 | 109.55 | 102.80 | +1.25% | 46,104,400 | 4,868,002,816 | 2.30 |
| 2026-10-08 | 112.00 | 107.08 | 113.13 | 105.82 | -4.38% | 48,153,900 | 5,234,115,584 | 2.41 |
| 2026-09-30 | 117.77 | 111.99 | 118.18 | 111.29 | -4.70% | 42,874,500 | 4,856,437,760 | 2.14 |
| 2026-09-29 | 116.57 | 117.51 | 117.80 | 116.26 | +0.82% | 18,380,500 | 2,153,394,432 | 0.92 |
| 2026-09-28 | 119.51 | 116.56 | 119.62 | 115.29 | -2.85% | 26,935,400 | 3,150,562,048 | 1.35 |
| 2026-09-24 | 121.10 | 119.98 | 121.39 | 119.63 | -1.16% | 18,660,900 | 2,246,348,544 | 0.93 |
| 2026-09-23 | 122.40 | 121.39 | 122.41 | 120.80 | -0.83% | 18,342,100 | 2,229,438,464 | 0.92 |
| 2026-09-22 | 124.10 | 122.41 | 125.61 | 121.82 | +0.33% | 32,142,400 | 3,982,374,144 | 1.61 |
| 2026-09-21 | 122.60 | 122.01 | 123.94 | 120.96 | +0.01% | 25,870,400 | 3,162,844,160 | 1.29 |
| 2026-09-18 | 120.78 | 122.00 | 123.43 | 119.93 | +2.85% | 38,721,900 | 4,711,862,784 | 1.94 |
| 2026-09-17 | 119.50 | 118.62 | 120.77 | 117.90 | -1.89% | 24,508,600 | 2,919,376,384 | 1.23 |
| 2026-09-16 | 114.86 | 120.90 | 120.99 | 114.60 | +5.26% | 39,436,400 | 4,675,963,904 | 1.97 |
| 2026-09-15 | 113.61 | 114.86 | 117.37 | 113.60 | +0.69% | 25,520,600 | 2,943,318,528 | 1.28 |
| 2026-09-14 | 116.80 | 114.07 | 116.80 | 113.96 | -2.84% | 27,714,700 | 3,187,597,568 | 1.39 |
| 2026-09-11 | 118.00 | 117.41 | 118.40 | 115.80 | -1.49% | 35,165,000 | 4,116,668,672 | 1.76 |
| 2026-09-10 | 120.00 | 119.18 | 120.37 | 118.90 | -1.10% | 19,151,900 | 2,288,876,800 | 0.96 |
| 2026-09-09 | 122.12 | 120.51 | 122.96 | 120.06 | -0.83% | 21,857,600 | 2,646,565,632 | 1.09 |
| 2026-09-08 | 124.25 | 121.52 | 124.44 | 121.50 | -2.09% | 27,764,100 | 3,398,939,392 | 1.39 |
| 2026-09-07 | 122.50 | 124.12 | 125.30 | 122.22 | +2.46% | 31,314,700 | 3,874,035,968 | 1.57 |
| 2026-09-04 | 124.98 | 121.14 | 125.75 | 120.55 | -2.20% | 31,271,700 | 3,847,963,392 | 1.56 |
| 2026-09-03 | 123.77 | 123.87 | 124.86 | 122.90 | +1.08% | 22,153,800 | 2,746,936,064 | 1.11 |
| 2026-09-02 | 124.58 | 122.55 | 124.58 | 122.00 | -2.82% | 28,545,300 | 3,518,403,584 | 1.43 |
| 2026-09-01 | 128.00 | 126.11 | 128.12 | 125.46 | -2.01% | 23,578,000 | 2,986,206,208 | 1.18 |
| 2026-08-31 | 123.00 | 128.70 | 129.89 | 122.75 | +2.24% | 37,277,900 | 4,705,379,328 | 1.86 |
| 2026-08-28 | 126.33 | 125.88 | 128.47 | 125.50 | -0.36% | 29,669,300 | 3,765,222,656 | 1.48 |
| 2026-08-27 | 124.05 | 126.33 | 126.78 | 123.51 | +1.76% | 34,377,600 | 4,313,773,056 | 1.72 |
| 2026-08-26 | 120.50 | 124.15 | 124.60 | 120.22 | +3.46% | 40,108,000 | 4,931,938,304 | 2.00 |
需要全历史数据与程序化访问？
查看 中芯国际 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=sh688981 获取全部历史日线。