XD旭光电

sh600353 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）

24.50

涨跌幅

-3.58%

成交量

23,355,800 股

成交额

582,144,192 元

换手率

2.82%

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	25.40	24.50	25.66	24.43	-3.58%	23,355,800	582,144,192	2.82
2026-10-13	24.24	25.41	25.86	23.12	+2.38%	36,114,800	888,526,912	4.36
2026-10-12	26.31	24.82	26.31	24.77	-6.02%	30,903,800	778,497,280	3.73
2026-10-09	27.20	26.41	27.35	24.95	-4.14%	45,669,500	1,189,194,112	5.51
2026-10-08	28.45	27.55	28.95	27.23	-3.94%	31,233,700	871,435,328	3.77
2026-09-30	29.50	28.68	30.05	28.45	-2.12%	32,965,600	960,873,920	3.98
2026-09-29	29.00	29.30	29.75	28.73	-0.03%	34,700,200	1,017,963,392	4.19
2026-09-28	31.77	29.31	32.20	29.31	-10.01%	48,060,000	1,445,828,480	5.80
2026-09-24	33.19	32.57	34.78	32.13	-2.63%	79,517,400	2,662,745,088	9.59
2026-09-23	33.20	33.45	34.55	32.55	+0.39%	51,906,600	1,738,895,744	6.26
2026-09-22	33.96	33.32	35.49	33.03	-0.95%	55,211,300	1,882,363,776	6.66
2026-09-21	34.54	33.64	35.10	33.51	-2.58%	59,226,500	2,015,122,688	7.15
2026-09-18	35.20	34.53	35.85	33.14	+1.92%	61,463,400	2,111,191,040	7.42
2026-09-17	34.00	33.88	35.49	33.32	-0.44%	63,289,400	2,166,826,240	7.64
2026-09-16	32.90	34.03	34.86	32.37	+3.91%	68,417,500	2,336,066,816	8.25
2026-09-15	33.46	32.75	33.88	32.20	-1.36%	48,446,900	1,590,649,088	5.85
2026-09-14	30.64	33.20	33.50	29.64	+6.48%	66,001,300	2,117,962,112	7.96
2026-09-11	31.00	31.18	32.28	29.82	-1.95%	45,685,400	1,412,097,024	5.51
2026-09-10	32.00	31.80	33.10	31.65	-1.76%	36,869,600	1,185,759,488	4.45
2026-09-09	32.28	32.37	34.21	32.00	+2.02%	52,164,700	1,711,623,808	6.29
2026-09-08	33.48	31.73	33.50	31.41	-4.11%	46,526,500	1,492,890,368	5.61
2026-09-07	31.90	33.09	33.66	31.51	+5.89%	58,480,200	1,920,350,976	7.06
2026-09-04	33.97	31.25	34.40	30.89	-7.90%	63,083,200	2,031,802,752	7.61
2026-09-03	34.30	33.93	34.59	32.34	+2.57%	56,309,100	1,892,817,920	6.79
2026-09-02	32.77	33.08	33.58	32.20	-1.78%	45,785,000	1,507,984,768	5.52
2026-09-01	36.50	33.68	36.78	33.50	-7.98%	65,512,200	2,243,603,200	7.90
2026-08-31	34.41	36.60	36.74	33.40	+5.69%	74,452,500	2,652,542,976	8.98
2026-08-28	37.13	34.63	37.49	34.56	-7.01%	73,574,700	2,633,099,776	8.88
2026-08-27	35.00	37.24	37.80	33.52	+7.79%	89,052,500	3,185,018,368	10.74
2026-08-26	35.20	34.55	35.27	32.65	-2.15%	75,624,900	2,562,152,448	9.12

需要全历史数据与程序化访问？查看 XD旭光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600353 获取全部历史日线。