光明肉业
sh600073 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）
5.35
涨跌幅
-0.37%
成交量
6,364,800 股
成交额
34,246,500 元
换手率
0.68%
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 | 5.36 | 5.35 | 5.42 | 5.34 | -0.37% | 6,364,800 | 34,246,500 | 0.68 |
| 2026-10-13 | 5.36 | 5.37 | 5.40 | 5.31 | -0.19% | 6,688,400 | 35,846,684 | 0.71 |
| 2026-10-12 | 5.43 | 5.38 | 5.49 | 5.35 | -0.92% | 9,997,000 | 54,168,156 | 1.07 |
| 2026-10-09 | 5.48 | 5.43 | 5.53 | 5.42 | -0.55% | 11,028,100 | 60,148,424 | 1.18 |
| 2026-10-08 | 5.51 | 5.46 | 5.56 | 5.43 | -1.27% | 9,320,000 | 51,119,164 | 0.99 |
| 2026-09-30 | 5.49 | 5.53 | 5.57 | 5.47 | +0.91% | 7,142,400 | 39,402,256 | 0.76 |
| 2026-09-29 | 5.45 | 5.48 | 5.50 | 5.44 | +0.37% | 6,100,200 | 33,388,792 | 0.65 |
| 2026-09-28 | 5.42 | 5.46 | 5.49 | 5.37 | +1.11% | 7,706,500 | 41,808,040 | 0.82 |
| 2026-09-24 | 5.48 | 5.40 | 5.49 | 5.38 | -1.28% | 7,174,600 | 38,906,900 | 0.77 |
| 2026-09-23 | 5.52 | 5.47 | 5.56 | 5.46 | -0.73% | 8,128,600 | 44,712,008 | 0.87 |
| 2026-09-22 | 5.55 | 5.51 | 5.59 | 5.46 | -1.25% | 9,439,200 | 52,122,740 | 1.01 |
| 2026-09-21 | 5.50 | 5.58 | 5.58 | 5.50 | +0.72% | 8,568,700 | 47,615,316 | 0.91 |
| 2026-09-18 | 5.50 | 5.54 | 5.58 | 5.46 | +0.91% | 8,558,700 | 47,224,528 | 0.91 |
| 2026-09-17 | 5.48 | 5.49 | 5.51 | 5.43 | -0.18% | 10,913,000 | 59,683,696 | 1.16 |
| 2026-09-16 | 5.54 | 5.50 | 5.62 | 5.49 | +0.00% | 11,060,600 | 61,233,500 | 1.18 |
| 2026-09-15 | 5.60 | 5.50 | 5.62 | 5.48 | -1.43% | 8,199,700 | 45,352,328 | 0.87 |
| 2026-09-14 | 5.61 | 5.58 | 5.68 | 5.54 | -1.06% | 10,904,100 | 60,974,384 | 1.16 |
| 2026-09-11 | 5.72 | 5.64 | 5.74 | 5.61 | -1.74% | 11,006,400 | 62,127,016 | 1.17 |
| 2026-09-10 | 5.83 | 5.74 | 5.84 | 5.73 | -1.88% | 11,265,900 | 65,094,944 | 1.20 |
| 2026-09-09 | 5.87 | 5.85 | 5.90 | 5.81 | -1.18% | 12,822,400 | 75,154,448 | 1.37 |
| 2026-09-08 | 5.79 | 5.92 | 5.95 | 5.77 | +2.25% | 16,921,700 | 99,545,856 | 1.80 |
| 2026-09-07 | 5.75 | 5.79 | 5.83 | 5.73 | +0.17% | 11,420,600 | 66,026,768 | 1.22 |
| 2026-09-04 | 5.64 | 5.78 | 5.83 | 5.62 | +2.48% | 15,356,400 | 88,509,232 | 1.64 |
| 2026-09-03 | 5.67 | 5.64 | 5.69 | 5.60 | -0.18% | 10,286,100 | 58,009,320 | 1.10 |
| 2026-09-02 | 5.78 | 5.65 | 5.79 | 5.61 | -2.59% | 15,897,600 | 90,075,032 | 1.70 |
| 2026-09-01 | 5.67 | 5.80 | 5.80 | 5.65 | +1.58% | 24,246,400 | 139,508,640 | 2.59 |
| 2026-08-31 | 5.62 | 5.71 | 5.75 | 5.56 | +2.70% | 27,914,500 | 158,381,664 | 2.98 |
| 2026-08-28 | 5.45 | 5.56 | 5.60 | 5.45 | +1.46% | 14,021,400 | 77,529,544 | 1.50 |
| 2026-08-27 | 5.37 | 5.48 | 5.51 | 5.36 | +2.05% | 17,477,200 | 95,495,768 | 1.86 |
| 2026-08-26 | 5.35 | 5.37 | 5.43 | 5.35 | +0.00% | 9,992,000 | 53,865,828 | 1.07 |
需要全历史数据与程序化访问？
查看 光明肉业 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=sh600073 获取全部历史日线。