光明乳业
sh600597 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）
7.02
涨跌幅
+1.74%
成交量
9,813,200 股
成交额
68,626,176 元
换手率
0.71%
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 | 6.91 | 7.02 | 7.04 | 6.88 | +1.74% | 9,813,200 | 68,626,176 | 0.71 |
| 2026-10-13 | 6.98 | 6.90 | 6.98 | 6.85 | -1.15% | 8,814,000 | 60,904,096 | 0.64 |
| 2026-10-12 | 7.04 | 6.98 | 7.10 | 6.93 | -0.85% | 8,815,800 | 61,678,480 | 0.64 |
| 2026-10-09 | 6.89 | 7.04 | 7.08 | 6.89 | +2.62% | 16,411,300 | 115,147,576 | 1.19 |
| 2026-10-08 | 6.93 | 6.86 | 6.95 | 6.83 | -1.01% | 8,284,600 | 56,979,832 | 0.60 |
| 2026-09-30 | 6.80 | 6.93 | 6.96 | 6.78 | +1.91% | 10,790,700 | 74,258,032 | 0.78 |
| 2026-09-29 | 6.76 | 6.80 | 6.80 | 6.73 | +0.44% | 5,237,400 | 35,498,028 | 0.38 |
| 2026-09-28 | 6.68 | 6.77 | 6.77 | 6.66 | +1.20% | 8,732,500 | 58,610,748 | 0.63 |
| 2026-09-24 | 6.74 | 6.69 | 6.79 | 6.66 | -1.18% | 6,275,400 | 42,078,764 | 0.46 |
| 2026-09-23 | 6.73 | 6.77 | 6.86 | 6.70 | +0.45% | 9,718,200 | 66,009,232 | 0.70 |
| 2026-09-22 | 6.80 | 6.74 | 6.82 | 6.74 | -1.17% | 7,677,800 | 51,961,804 | 0.56 |
| 2026-09-21 | 6.69 | 6.82 | 6.82 | 6.67 | +2.40% | 10,259,600 | 69,247,040 | 0.74 |
| 2026-09-18 | 6.75 | 6.66 | 6.79 | 6.66 | -1.19% | 8,668,600 | 58,261,252 | 0.63 |
| 2026-09-17 | 6.75 | 6.74 | 6.76 | 6.68 | -0.15% | 5,719,700 | 38,465,560 | 0.41 |
| 2026-09-16 | 6.79 | 6.75 | 6.80 | 6.68 | -0.30% | 8,552,800 | 57,485,440 | 0.62 |
| 2026-09-15 | 6.84 | 6.77 | 6.88 | 6.75 | -1.31% | 5,613,600 | 38,137,208 | 0.41 |
| 2026-09-14 | 6.88 | 6.86 | 6.94 | 6.83 | -0.44% | 5,694,400 | 39,112,808 | 0.41 |
| 2026-09-11 | 7.00 | 6.89 | 7.02 | 6.84 | -1.99% | 8,575,000 | 59,112,376 | 0.62 |
| 2026-09-10 | 7.07 | 7.03 | 7.15 | 7.00 | -1.13% | 7,530,700 | 52,998,232 | 0.55 |
| 2026-09-09 | 7.15 | 7.11 | 7.19 | 7.08 | -0.84% | 8,662,000 | 61,675,732 | 0.63 |
| 2026-09-08 | 7.10 | 7.17 | 7.19 | 7.08 | +1.13% | 9,512,900 | 68,063,200 | 0.69 |
| 2026-09-07 | 7.01 | 7.09 | 7.13 | 7.01 | +0.42% | 9,913,100 | 70,259,808 | 0.72 |
| 2026-09-04 | 6.88 | 7.06 | 7.09 | 6.85 | +2.62% | 12,131,500 | 85,083,184 | 0.88 |
| 2026-09-03 | 6.98 | 6.88 | 7.04 | 6.87 | -1.57% | 9,001,100 | 62,511,360 | 0.65 |
| 2026-09-02 | 7.07 | 6.99 | 7.15 | 6.97 | -1.27% | 13,139,500 | 92,310,096 | 0.95 |
| 2026-09-01 | 7.01 | 7.08 | 7.14 | 6.96 | +1.43% | 17,380,000 | 122,993,688 | 1.26 |
| 2026-08-31 | 7.22 | 6.98 | 7.33 | 6.96 | +0.87% | 32,498,900 | 232,263,584 | 2.36 |
| 2026-08-28 | 6.77 | 6.92 | 6.93 | 6.76 | +1.91% | 10,610,400 | 72,923,760 | 0.77 |
| 2026-08-27 | 6.80 | 6.79 | 6.88 | 6.74 | -0.59% | 6,329,500 | 43,012,068 | 0.46 |
| 2026-08-26 | 6.78 | 6.83 | 6.90 | 6.77 | +0.44% | 6,667,700 | 45,664,048 | 0.48 |
需要全历史数据与程序化访问？
查看 光明乳业 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=sh600597 获取全部历史日线。