长芯博创
sz300548 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）
186.56
涨跌幅
-2.47%
成交量
9,899,200 股
成交额
1,879,319,168 元
换手率
3.36%
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 | 188.12 | 186.56 | 195.77 | 185.00 | -2.47% | 9,899,200 | 1,879,319,168 | 3.36 |
| 2026-10-13 | 171.47 | 191.28 | 193.99 | 170.33 | +6.48% | 16,459,500 | 3,017,510,656 | 5.59 |
| 2026-10-12 | 187.08 | 179.64 | 192.60 | 179.20 | -5.49% | 11,063,000 | 2,032,702,720 | 3.76 |
| 2026-10-09 | 187.78 | 190.08 | 192.64 | 180.00 | -0.19% | 17,048,900 | 3,198,975,744 | 5.79 |
| 2026-10-08 | 218.62 | 190.44 | 219.83 | 187.57 | -13.37% | 21,989,600 | 4,372,063,232 | 7.47 |
| 2026-09-30 | 223.01 | 219.83 | 230.55 | 219.36 | +0.83% | 11,272,000 | 2,527,288,576 | 3.83 |
| 2026-09-29 | 209.01 | 218.03 | 220.60 | 207.50 | +2.36% | 11,289,900 | 2,425,285,120 | 3.84 |
| 2026-09-28 | 230.19 | 213.01 | 231.01 | 210.60 | -7.80% | 11,867,100 | 2,575,236,352 | 4.03 |
| 2026-09-24 | 239.11 | 231.02 | 240.88 | 229.80 | -3.34% | 8,527,900 | 1,988,266,752 | 2.90 |
| 2026-09-23 | 239.53 | 239.00 | 243.39 | 233.85 | +1.19% | 9,568,700 | 2,287,264,000 | 3.25 |
| 2026-09-22 | 244.00 | 236.20 | 245.65 | 235.43 | -3.19% | 12,427,600 | 2,977,782,016 | 4.22 |
| 2026-09-21 | 242.00 | 243.99 | 247.80 | 236.36 | +2.17% | 13,018,000 | 3,160,817,408 | 4.42 |
| 2026-09-18 | 239.00 | 238.80 | 247.48 | 235.88 | +3.20% | 15,547,100 | 3,741,277,440 | 5.28 |
| 2026-09-17 | 233.63 | 231.39 | 235.20 | 228.05 | -0.89% | 11,976,500 | 2,780,564,480 | 4.07 |
| 2026-09-16 | 208.67 | 233.47 | 238.38 | 207.04 | +12.95% | 20,487,000 | 4,649,547,776 | 6.96 |
| 2026-09-15 | 202.03 | 206.70 | 211.62 | 199.91 | +1.28% | 11,026,300 | 2,274,390,016 | 3.75 |
| 2026-09-14 | 200.98 | 204.09 | 209.33 | 199.56 | -1.80% | 9,973,900 | 2,033,815,936 | 3.39 |
| 2026-09-11 | 211.13 | 207.84 | 217.51 | 199.38 | -3.20% | 15,402,200 | 3,204,892,672 | 5.24 |
| 2026-09-10 | 215.00 | 214.70 | 220.50 | 210.06 | -0.23% | 10,366,300 | 2,234,418,176 | 3.52 |
| 2026-09-09 | 220.01 | 215.20 | 224.92 | 213.66 | +1.80% | 14,423,000 | 3,163,383,552 | 4.90 |
| 2026-09-08 | 214.02 | 211.39 | 219.72 | 209.50 | -1.22% | 13,103,900 | 2,812,555,008 | 4.45 |
| 2026-09-07 | 199.10 | 213.99 | 215.37 | 196.00 | +10.43% | 17,711,900 | 3,703,662,592 | 6.02 |
| 2026-09-04 | 204.00 | 193.78 | 210.80 | 191.87 | -4.21% | 13,109,700 | 2,624,202,752 | 4.46 |
| 2026-09-03 | 204.29 | 202.29 | 204.90 | 195.05 | -0.09% | 10,101,100 | 2,016,323,072 | 3.43 |
| 2026-09-02 | 204.00 | 202.48 | 204.99 | 198.01 | -1.46% | 8,942,800 | 1,801,580,288 | 3.04 |
| 2026-09-01 | 209.00 | 205.47 | 209.00 | 200.39 | -2.44% | 10,509,300 | 2,152,489,728 | 3.57 |
| 2026-08-31 | 205.10 | 210.60 | 215.35 | 205.01 | -1.08% | 11,943,500 | 2,500,167,936 | 4.06 |
| 2026-08-28 | 218.16 | 212.90 | 221.65 | 212.00 | -1.44% | 15,434,800 | 3,340,916,480 | 5.25 |
| 2026-08-27 | 195.90 | 216.01 | 223.20 | 194.50 | +12.00% | 23,346,600 | 4,972,396,032 | 7.94 |
| 2026-08-26 | 199.00 | 192.87 | 199.78 | 187.57 | -1.71% | 11,337,100 | 2,186,824,192 | 3.85 |
需要全历史数据与程序化访问？
查看 长芯博创 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=sz300548 获取全部历史日线。