联创光电
sh600363 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）
10.10
涨跌幅
+0.20%
成交量
35,120,900 股
成交额
357,048,224 元
换手率
7.79%
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 | 9.96 | 10.10 | 10.46 | 9.95 | +0.20% | 35,120,900 | 357,048,224 | 7.79 |
| 2026-10-13 | 10.01 | 10.08 | 10.19 | 9.51 | -1.75% | 45,162,000 | 446,991,936 | 10.02 |
| 2026-10-12 | 10.47 | 10.26 | 10.76 | 10.24 | +0.00% | 62,931,400 | 659,941,696 | 13.96 |
| 2026-10-09 | 10.66 | 10.26 | 10.70 | 9.92 | -6.56% | 89,224,100 | 914,641,408 | 19.79 |
| 2026-10-08 | 10.98 | 10.98 | 11.53 | 10.98 | -10.00% | 70,513,600 | 776,306,816 | 15.64 |
| 2026-09-30 | 12.20 | 12.20 | 12.20 | 12.20 | -9.96% | 1,501,600 | 18,319,520 | 0.33 |
| 2026-09-29 | 13.55 | 13.55 | 13.55 | 13.55 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-28 | 14.45 | 13.55 | 14.45 | 13.30 | -6.87% | 34,563,600 | 470,838,624 | 7.67 |
| 2026-09-24 | 15.03 | 14.55 | 15.30 | 14.55 | -3.64% | 24,075,500 | 357,634,432 | 5.34 |
| 2026-09-23 | 15.80 | 15.10 | 15.89 | 15.02 | -5.51% | 34,089,500 | 520,946,048 | 7.56 |
| 2026-09-22 | 16.07 | 15.98 | 16.32 | 15.91 | -0.19% | 24,436,400 | 393,738,208 | 5.42 |
| 2026-09-21 | 16.00 | 16.01 | 16.09 | 15.85 | -0.31% | 22,413,700 | 358,375,776 | 4.97 |
| 2026-09-18 | 15.38 | 16.06 | 16.14 | 15.35 | +5.52% | 34,903,100 | 552,299,200 | 7.74 |
| 2026-09-17 | 15.34 | 15.22 | 15.52 | 15.06 | -1.55% | 18,562,200 | 282,941,120 | 4.12 |
| 2026-09-16 | 14.95 | 15.46 | 15.47 | 14.68 | +3.48% | 25,216,100 | 381,263,200 | 5.59 |
| 2026-09-15 | 15.21 | 14.94 | 15.26 | 14.94 | -1.65% | 13,469,200 | 202,855,824 | 2.99 |
| 2026-09-14 | 15.03 | 15.19 | 15.27 | 14.97 | -0.07% | 14,160,500 | 214,086,688 | 3.14 |
| 2026-09-11 | 15.52 | 15.20 | 15.52 | 14.92 | -2.44% | 22,182,900 | 335,909,312 | 4.92 |
| 2026-09-10 | 15.73 | 15.58 | 15.81 | 15.41 | -1.33% | 18,020,500 | 280,584,000 | 4.00 |
| 2026-09-09 | 16.05 | 15.79 | 16.18 | 15.73 | -1.62% | 23,292,000 | 369,755,680 | 5.17 |
| 2026-09-08 | 16.36 | 16.05 | 16.37 | 16.00 | -1.95% | 25,628,500 | 413,667,456 | 5.68 |
| 2026-09-07 | 16.29 | 16.37 | 16.57 | 16.18 | +0.37% | 26,474,400 | 432,425,056 | 5.87 |
| 2026-09-04 | 15.96 | 16.31 | 16.88 | 15.95 | +1.94% | 46,908,300 | 776,485,056 | 10.40 |
| 2026-09-03 | 16.35 | 16.00 | 16.61 | 15.86 | -2.08% | 33,744,400 | 543,576,832 | 7.48 |
| 2026-09-02 | 16.04 | 16.34 | 16.58 | 16.01 | +0.80% | 45,105,600 | 735,462,528 | 10.00 |
| 2026-09-01 | 16.01 | 16.21 | 16.54 | 15.73 | -0.98% | 80,315,700 | 1,290,905,216 | 17.81 |
| 2026-08-31 | 16.60 | 16.37 | 16.98 | 16.37 | -10.01% | 21,976,200 | 361,997,952 | 4.87 |
| 2026-08-28 | 18.18 | 18.19 | 18.67 | 18.00 | -0.11% | 24,123,000 | 443,348,320 | 5.35 |
| 2026-08-27 | 17.76 | 18.21 | 18.25 | 17.60 | +2.07% | 30,446,300 | 549,320,832 | 6.75 |
| 2026-08-26 | 17.55 | 17.84 | 18.23 | 17.42 | +0.56% | 36,732,100 | 654,731,520 | 8.15 |
需要全历史数据与程序化访问？
查看 联创光电 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=sh600363 获取全部历史日线。