光大嘉宝

sh600622 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）

2.35

涨跌幅

-2.89%

成交量

22,382,700 股

成交额

53,240,448 元

换手率

1.49%

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	2.41	2.35	2.45	2.33	-2.89%	22,382,700	53,240,448	1.49
2026-10-13	2.40	2.42	2.44	2.34	-0.41%	21,467,100	51,542,324	1.43
2026-10-12	2.50	2.43	2.52	2.40	-2.80%	24,102,500	58,811,144	1.61
2026-10-09	2.46	2.50	2.55	2.41	+0.81%	33,609,300	83,036,744	2.24
2026-10-08	2.55	2.48	2.57	2.45	-3.13%	41,298,600	103,720,768	2.75
2026-09-30	2.50	2.56	2.58	2.32	+1.59%	65,619,400	161,070,528	4.38
2026-09-29	2.43	2.52	2.54	2.42	+5.00%	44,595,700	111,528,704	2.97
2026-09-28	2.43	2.40	2.44	2.38	-1.23%	22,924,600	55,099,276	1.53
2026-09-24	2.47	2.43	2.50	2.39	-2.80%	32,675,500	79,678,456	2.18
2026-09-23	2.49	2.50	2.57	2.46	+0.40%	50,960,500	128,407,376	3.40
2026-09-22	2.47	2.49	2.50	2.43	+0.00%	36,646,600	90,548,000	2.44
2026-09-21	2.39	2.49	2.52	2.35	+3.75%	38,875,500	95,154,496	2.59
2026-09-18	2.38	2.40	2.43	2.33	+0.42%	29,070,100	69,214,928	1.94
2026-09-17	2.33	2.39	2.40	2.30	+2.58%	20,638,300	48,534,220	1.38
2026-09-16	2.28	2.33	2.34	2.24	+2.19%	17,941,000	41,376,548	1.20
2026-09-15	2.37	2.28	2.37	2.28	-4.20%	22,281,300	51,458,624	1.49
2026-09-14	2.36	2.38	2.39	2.33	+0.00%	18,720,600	44,241,604	1.25
2026-09-11	2.44	2.38	2.46	2.35	-3.64%	30,076,600	71,580,096	2.01
2026-09-10	2.46	2.47	2.51	2.42	-0.80%	28,082,200	69,033,840	1.87
2026-09-09	2.55	2.49	2.56	2.47	-3.49%	41,846,200	104,740,120	2.79
2026-09-08	2.47	2.58	2.62	2.47	+4.45%	59,310,200	150,705,856	3.95
2026-09-07	2.41	2.47	2.52	2.39	+0.41%	46,671,300	115,113,968	3.11
2026-09-04	2.40	2.46	2.56	2.35	+2.50%	79,995,900	199,325,280	5.33
2026-09-03	2.38	2.40	2.47	2.32	+0.42%	57,011,700	136,567,504	3.80
2026-09-02	2.35	2.39	2.42	2.27	+1.27%	57,164,200	134,136,816	3.81
2026-09-01	2.31	2.36	2.41	2.28	+1.72%	58,477,400	137,359,424	3.90
2026-08-31	2.49	2.32	2.56	2.31	-0.43%	88,735,400	216,099,504	5.92
2026-08-28	2.27	2.33	2.35	2.25	+2.64%	28,245,200	65,454,656	1.88
2026-08-27	2.28	2.27	2.31	2.24	-1.30%	15,907,000	36,015,296	1.06
2026-08-26	2.27	2.30	2.32	2.26	+1.32%	19,304,000	44,355,188	1.29

需要全历史数据与程序化访问？查看光大嘉宝日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600622 获取全部历史日线。