光电股份
sh600184 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）
16.56
涨跌幅
+0.67%
成交量
15,159,700 股
成交额
252,049,840 元
换手率
2.60%
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 | 16.39 | 16.56 | 17.04 | 16.20 | +0.67% | 15,159,700 | 252,049,840 | 2.60 |
| 2026-10-13 | 15.90 | 16.45 | 16.69 | 15.55 | +1.11% | 14,881,400 | 240,996,768 | 2.55 |
| 2026-10-12 | 16.86 | 16.27 | 17.00 | 16.27 | -4.07% | 9,788,700 | 161,675,344 | 1.68 |
| 2026-10-09 | 17.37 | 16.96 | 17.37 | 16.21 | -2.42% | 14,543,800 | 243,378,928 | 2.50 |
| 2026-10-08 | 17.90 | 17.38 | 18.20 | 17.12 | -2.63% | 13,099,600 | 230,848,688 | 2.25 |
| 2026-09-30 | 18.39 | 17.85 | 18.48 | 17.79 | -1.49% | 10,269,300 | 184,793,696 | 1.76 |
| 2026-09-29 | 17.88 | 18.12 | 18.23 | 17.83 | +0.33% | 11,885,300 | 215,283,872 | 2.04 |
| 2026-09-28 | 19.43 | 18.06 | 19.44 | 17.94 | -7.15% | 21,430,200 | 394,032,448 | 3.68 |
| 2026-09-24 | 20.19 | 19.45 | 20.29 | 19.40 | -4.00% | 21,618,000 | 425,382,592 | 3.71 |
| 2026-09-23 | 20.17 | 20.26 | 20.40 | 19.91 | -0.78% | 23,166,200 | 467,172,288 | 3.98 |
| 2026-09-22 | 21.09 | 20.42 | 21.29 | 20.15 | -3.13% | 34,878,600 | 723,910,976 | 5.99 |
| 2026-09-21 | 21.76 | 21.08 | 21.77 | 20.90 | -3.13% | 37,987,900 | 804,725,888 | 6.52 |
| 2026-09-18 | 21.79 | 21.76 | 22.25 | 21.13 | -1.54% | 43,056,600 | 931,111,872 | 7.39 |
| 2026-09-17 | 20.86 | 22.10 | 22.38 | 20.54 | +3.90% | 59,879,400 | 1,292,084,352 | 10.28 |
| 2026-09-16 | 21.51 | 21.27 | 21.84 | 20.70 | -3.89% | 59,921,000 | 1,278,083,200 | 10.28 |
| 2026-09-15 | 20.48 | 22.13 | 22.63 | 20.26 | +7.53% | 74,077,400 | 1,567,818,112 | 12.71 |
| 2026-09-14 | 20.19 | 20.58 | 20.88 | 19.80 | +3.00% | 73,494,500 | 1,505,787,392 | 12.61 |
| 2026-09-11 | 17.90 | 19.98 | 19.98 | 17.80 | +10.02% | 46,542,200 | 920,206,656 | 7.99 |
| 2026-09-10 | 18.55 | 18.16 | 18.63 | 18.05 | -2.31% | 14,783,600 | 269,911,456 | 2.54 |
| 2026-09-09 | 18.16 | 18.59 | 18.99 | 18.08 | +2.82% | 22,632,600 | 422,203,232 | 3.88 |
| 2026-09-08 | 18.01 | 18.08 | 18.23 | 17.90 | +0.11% | 10,492,300 | 189,455,344 | 1.80 |
| 2026-09-07 | 17.80 | 18.06 | 18.18 | 17.60 | +1.46% | 12,123,900 | 217,954,368 | 2.08 |
| 2026-09-04 | 18.10 | 17.80 | 18.39 | 17.66 | -0.61% | 16,171,100 | 292,722,720 | 2.78 |
| 2026-09-03 | 18.10 | 17.91 | 18.18 | 17.75 | -1.70% | 15,860,900 | 284,536,032 | 2.72 |
| 2026-09-02 | 17.72 | 18.22 | 18.49 | 17.72 | +1.50% | 22,950,400 | 417,964,224 | 3.94 |
| 2026-09-01 | 18.24 | 17.95 | 18.24 | 17.75 | -1.64% | 9,523,000 | 171,048,160 | 1.63 |
| 2026-08-31 | 17.97 | 18.25 | 18.29 | 17.80 | +0.39% | 11,865,200 | 214,242,688 | 2.04 |
| 2026-08-28 | 18.18 | 18.18 | 18.80 | 18.13 | -2.57% | 18,438,000 | 339,844,800 | 3.16 |
| 2026-08-27 | 17.55 | 18.66 | 18.99 | 17.43 | +6.81% | 22,288,800 | 411,250,272 | 3.82 |
| 2026-08-26 | 17.57 | 17.47 | 17.66 | 17.19 | -0.51% | 7,902,600 | 138,109,136 | 1.36 |
需要全历史数据与程序化访问？
查看 光电股份 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=sh600184 获取全部历史日线。