宝光股份

sh600379 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）

12.57

涨跌幅

-4.34%

成交量

5,308,900 股

成交额

67,757,456 元

换手率

1.61%

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	13.00	12.57	13.13	12.55	-4.34%	5,308,900	67,757,456	1.61
2026-10-13	12.72	13.14	13.23	12.34	+0.38%	8,802,900	112,916,864	2.67
2026-10-12	13.44	13.09	13.49	13.08	-2.53%	6,810,000	89,973,984	2.06
2026-10-09	13.42	13.43	13.51	12.75	-0.15%	10,003,000	131,397,728	3.03
2026-10-08	13.94	13.45	14.21	13.36	-3.52%	8,352,600	114,498,048	2.53
2026-09-30	14.29	13.94	14.32	13.89	-1.69%	6,356,700	89,201,976	1.93
2026-09-29	14.05	14.18	14.39	13.86	+0.35%	6,763,500	96,067,392	2.05
2026-09-28	14.76	14.13	14.76	14.04	-3.35%	12,613,000	179,273,456	3.82
2026-09-24	15.00	14.62	15.51	14.60	-2.21%	12,305,600	184,249,472	3.73
2026-09-23	14.89	14.95	15.41	14.53	+1.77%	15,222,800	227,842,240	4.61
2026-09-22	15.06	14.69	15.78	14.60	-1.48%	20,292,500	309,366,528	6.15
2026-09-21	14.57	14.91	15.09	14.46	+3.33%	14,416,100	214,295,088	4.37
2026-09-18	14.09	14.43	14.67	14.06	+2.34%	12,048,700	173,724,288	3.65
2026-09-17	13.64	14.10	14.37	13.64	+2.55%	9,755,600	137,351,440	2.95
2026-09-16	13.55	13.75	13.83	13.46	+1.40%	7,245,800	99,262,720	2.19
2026-09-15	13.93	13.56	14.11	13.50	-3.28%	11,886,000	163,437,888	3.60
2026-09-14	14.17	14.02	14.38	13.92	-1.27%	9,262,100	130,983,432	2.81
2026-09-11	14.39	14.20	14.47	13.85	-2.47%	8,870,300	125,354,832	2.69
2026-09-10	14.35	14.56	15.00	14.18	+0.90%	12,650,600	185,374,384	3.83
2026-09-09	14.74	14.43	14.94	14.24	-1.77%	9,032,500	130,922,688	2.74
2026-09-08	14.74	14.69	14.91	14.46	+0.00%	8,668,800	127,017,072	2.63
2026-09-07	14.28	14.69	14.80	14.28	+2.51%	11,604,600	168,978,768	3.51
2026-09-04	14.79	14.33	15.15	14.21	-3.70%	14,087,500	205,666,080	4.27
2026-09-03	15.00	14.88	15.15	14.33	-1.72%	19,934,800	292,706,560	6.04
2026-09-02	14.28	15.14	15.34	14.22	+4.99%	27,283,400	405,955,872	8.26
2026-09-01	14.38	14.42	14.68	14.12	-0.96%	12,270,500	176,153,520	3.72
2026-08-31	13.93	14.56	14.64	13.75	+2.68%	18,259,300	259,645,984	5.53
2026-08-28	14.17	14.18	14.98	13.90	-0.28%	21,103,900	304,066,720	6.39
2026-08-27	14.60	14.22	14.66	13.82	-3.00%	26,949,400	380,423,776	8.16
2026-08-26	14.78	14.66	14.88	14.30	-0.81%	15,804,600	230,684,832	4.79

需要全历史数据与程序化访问？查看宝光股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600379 获取全部历史日线。