智微智能
sz001339 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）
62.55
涨跌幅
-2.25%
成交量
3,526,100 股
成交额
222,611,440 元
换手率
2.18%
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 | 63.99 | 62.55 | 64.46 | 62.34 | -2.25% | 3,526,100 | 222,611,440 | 2.18 |
| 2026-10-13 | 62.60 | 63.99 | 64.62 | 60.52 | -0.62% | 4,505,300 | 282,447,680 | 2.78 |
| 2026-10-12 | 66.23 | 64.39 | 66.43 | 64.22 | -2.81% | 4,594,700 | 298,706,144 | 2.84 |
| 2026-10-09 | 66.98 | 66.25 | 67.50 | 62.90 | -2.07% | 5,665,900 | 369,009,408 | 3.50 |
| 2026-10-08 | 69.66 | 67.65 | 71.36 | 66.96 | -2.97% | 5,510,100 | 379,905,696 | 3.40 |
| 2026-09-30 | 70.99 | 69.72 | 73.08 | 69.50 | -0.99% | 3,861,600 | 273,560,128 | 2.39 |
| 2026-09-29 | 69.50 | 70.42 | 71.10 | 69.02 | +1.57% | 4,321,000 | 303,251,200 | 2.67 |
| 2026-09-28 | 75.93 | 69.33 | 76.17 | 69.05 | -8.99% | 5,805,700 | 411,983,264 | 3.59 |
| 2026-09-24 | 79.89 | 76.18 | 79.89 | 76.01 | -4.42% | 4,440,000 | 343,505,568 | 2.74 |
| 2026-09-23 | 81.36 | 79.70 | 81.36 | 79.51 | -1.97% | 3,717,100 | 297,587,040 | 2.30 |
| 2026-09-22 | 81.70 | 81.30 | 82.84 | 80.79 | +1.11% | 5,220,000 | 427,204,864 | 3.22 |
| 2026-09-21 | 80.27 | 80.41 | 82.25 | 79.28 | +0.27% | 6,059,800 | 490,554,048 | 3.74 |
| 2026-09-18 | 79.01 | 80.19 | 80.33 | 77.08 | +2.35% | 6,603,500 | 521,559,232 | 4.08 |
| 2026-09-17 | 76.70 | 78.35 | 80.45 | 76.39 | +1.70% | 5,606,400 | 442,343,904 | 3.46 |
| 2026-09-16 | 72.40 | 77.04 | 77.50 | 72.35 | +6.09% | 6,975,300 | 527,745,312 | 4.31 |
| 2026-09-15 | 73.25 | 72.62 | 74.20 | 72.42 | -0.86% | 3,001,000 | 219,113,952 | 1.85 |
| 2026-09-14 | 72.69 | 73.25 | 73.60 | 71.25 | +0.40% | 3,829,600 | 278,774,048 | 2.37 |
| 2026-09-11 | 73.80 | 72.96 | 74.30 | 70.92 | -2.16% | 4,743,700 | 343,763,008 | 2.93 |
| 2026-09-10 | 74.58 | 74.57 | 75.66 | 73.96 | -0.92% | 3,713,900 | 277,693,024 | 2.29 |
| 2026-09-09 | 75.60 | 75.26 | 77.43 | 74.71 | -0.05% | 4,383,300 | 332,906,432 | 2.71 |
| 2026-09-08 | 76.58 | 75.30 | 77.45 | 74.92 | -1.83% | 4,608,200 | 350,093,632 | 2.85 |
| 2026-09-07 | 75.00 | 76.70 | 77.17 | 74.48 | +2.84% | 5,405,000 | 411,506,976 | 3.34 |
| 2026-09-04 | 78.18 | 74.58 | 79.13 | 74.00 | -3.73% | 5,864,500 | 448,135,360 | 3.62 |
| 2026-09-03 | 79.67 | 77.47 | 80.08 | 76.66 | -0.81% | 5,758,000 | 450,040,768 | 3.56 |
| 2026-09-02 | 77.77 | 78.10 | 79.00 | 76.02 | -0.51% | 5,090,600 | 394,979,648 | 3.14 |
| 2026-09-01 | 83.20 | 78.50 | 83.69 | 77.65 | -3.61% | 7,431,300 | 587,007,488 | 4.59 |
| 2026-08-31 | 76.00 | 81.44 | 81.68 | 75.33 | +5.45% | 8,642,100 | 687,813,568 | 5.34 |
| 2026-08-28 | 79.79 | 77.23 | 80.66 | 77.00 | -4.07% | 6,441,100 | 506,846,368 | 3.98 |
| 2026-08-27 | 78.42 | 80.51 | 80.76 | 77.10 | +4.67% | 8,698,100 | 691,356,544 | 5.37 |
| 2026-08-26 | 77.60 | 76.92 | 78.27 | 74.15 | -0.99% | 7,472,200 | 567,428,928 | 4.62 |
需要全历史数据与程序化访问？
查看 智微智能 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=sz001339 获取全部历史日线。