曙光股份
sh600303 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）
3.12
涨跌幅
-5.45%
成交量
131,043,300 股
成交额
443,561,056 元
换手率
19.34%
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 | 3.51 | 3.12 | 3.63 | 3.11 | -5.45% | 131,043,300 | 443,561,056 | 19.34 |
| 2026-10-13 | 3.03 | 3.30 | 3.42 | 3.03 | +4.76% | 70,728,700 | 230,702,672 | 10.44 |
| 2026-10-12 | 3.22 | 3.15 | 3.35 | 3.13 | +0.64% | 51,682,500 | 166,526,096 | 7.63 |
| 2026-10-09 | 3.19 | 3.13 | 3.19 | 2.97 | -1.26% | 34,090,900 | 104,435,792 | 5.03 |
| 2026-10-08 | 3.13 | 3.17 | 3.30 | 3.12 | +1.93% | 40,627,200 | 130,630,168 | 6.00 |
| 2026-09-30 | 3.07 | 3.11 | 3.18 | 3.06 | +1.63% | 26,577,800 | 82,998,160 | 3.92 |
| 2026-09-29 | 3.02 | 3.06 | 3.08 | 3.00 | +1.32% | 22,748,300 | 69,487,392 | 3.36 |
| 2026-09-28 | 3.02 | 3.02 | 3.06 | 2.95 | -0.98% | 27,170,000 | 81,567,440 | 4.01 |
| 2026-09-24 | 3.00 | 3.05 | 3.06 | 2.97 | +1.67% | 28,486,400 | 86,267,960 | 4.20 |
| 2026-09-23 | 3.12 | 3.00 | 3.23 | 2.99 | -3.85% | 38,709,700 | 118,521,768 | 5.71 |
| 2026-09-22 | 3.20 | 3.12 | 3.40 | 3.06 | -0.64% | 51,565,400 | 161,029,280 | 7.61 |
| 2026-09-21 | 2.99 | 3.14 | 3.28 | 2.96 | +5.37% | 64,242,700 | 203,313,040 | 9.48 |
| 2026-09-18 | 3.02 | 2.98 | 3.05 | 2.95 | -1.32% | 23,793,500 | 70,913,512 | 3.51 |
| 2026-09-17 | 2.89 | 3.02 | 3.02 | 2.84 | +4.14% | 26,945,600 | 79,363,680 | 3.98 |
| 2026-09-16 | 2.91 | 2.90 | 2.91 | 2.82 | +0.69% | 22,971,300 | 66,139,472 | 3.39 |
| 2026-09-15 | 3.08 | 2.88 | 3.09 | 2.86 | -5.57% | 31,540,600 | 92,871,760 | 4.66 |
| 2026-09-14 | 3.01 | 3.05 | 3.21 | 2.96 | +1.33% | 31,446,100 | 96,597,672 | 4.64 |
| 2026-09-11 | 3.17 | 3.01 | 3.21 | 2.98 | -4.75% | 32,010,100 | 97,145,104 | 4.72 |
| 2026-09-10 | 3.05 | 3.16 | 3.30 | 3.02 | +2.93% | 42,820,900 | 135,114,992 | 6.32 |
| 2026-09-09 | 3.06 | 3.07 | 3.09 | 3.04 | +0.33% | 13,612,700 | 41,771,352 | 2.01 |
| 2026-09-08 | 3.01 | 3.06 | 3.08 | 2.99 | +2.00% | 14,634,400 | 44,539,824 | 2.16 |
| 2026-09-07 | 2.97 | 3.00 | 3.04 | 2.97 | +0.00% | 13,216,500 | 39,755,756 | 1.95 |
| 2026-09-04 | 3.04 | 3.00 | 3.06 | 2.97 | -0.66% | 16,901,500 | 51,135,792 | 2.49 |
| 2026-09-03 | 3.07 | 3.02 | 3.12 | 2.97 | -1.63% | 23,033,100 | 69,702,152 | 3.40 |
| 2026-09-02 | 3.09 | 3.07 | 3.09 | 3.01 | -0.65% | 16,360,900 | 49,846,060 | 2.41 |
| 2026-09-01 | 3.06 | 3.09 | 3.12 | 3.02 | +1.98% | 21,546,300 | 66,380,064 | 3.18 |
| 2026-08-31 | 3.00 | 3.03 | 3.04 | 2.95 | +0.00% | 25,472,200 | 76,252,904 | 3.76 |
| 2026-08-28 | 2.95 | 3.03 | 3.03 | 2.94 | +3.06% | 22,687,600 | 68,062,592 | 3.35 |
| 2026-08-27 | 2.96 | 2.94 | 2.98 | 2.93 | -0.68% | 17,895,700 | 52,950,476 | 2.64 |
| 2026-08-26 | 2.94 | 2.96 | 2.99 | 2.92 | +0.00% | 20,825,800 | 61,557,004 | 3.07 |
需要全历史数据与程序化访问？
查看 曙光股份 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=sh600303 获取全部历史日线。