光明地产
sh600708 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）
2.89
涨跌幅
-2.36%
成交量
17,090,400 股
成交额
50,016,060 元
换手率
0.77%
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 | 2.96 | 2.89 | 2.97 | 2.89 | -2.36% | 17,090,400 | 50,016,060 | 0.77 |
| 2026-10-13 | 2.98 | 2.96 | 3.01 | 2.92 | -1.00% | 17,598,000 | 52,056,172 | 0.79 |
| 2026-10-12 | 3.08 | 2.99 | 3.09 | 2.97 | -3.24% | 20,039,400 | 60,215,876 | 0.90 |
| 2026-10-09 | 3.07 | 3.09 | 3.11 | 2.98 | +0.65% | 21,887,100 | 66,434,136 | 0.98 |
| 2026-10-08 | 3.09 | 3.07 | 3.14 | 3.04 | -1.60% | 24,398,900 | 75,501,440 | 1.10 |
| 2026-09-30 | 3.14 | 3.12 | 3.17 | 2.96 | +0.00% | 50,365,600 | 154,083,792 | 2.26 |
| 2026-09-29 | 2.99 | 3.12 | 3.15 | 2.98 | +4.00% | 29,133,500 | 90,287,288 | 1.31 |
| 2026-09-28 | 3.04 | 3.00 | 3.05 | 2.97 | -0.99% | 16,616,100 | 49,797,840 | 0.75 |
| 2026-09-24 | 3.08 | 3.03 | 3.14 | 3.02 | -2.26% | 19,775,500 | 60,431,428 | 0.89 |
| 2026-09-23 | 3.14 | 3.10 | 3.25 | 3.10 | -0.64% | 30,669,100 | 97,197,928 | 1.38 |
| 2026-09-22 | 3.15 | 3.12 | 3.17 | 3.08 | -1.27% | 27,483,500 | 85,712,888 | 1.24 |
| 2026-09-21 | 3.02 | 3.16 | 3.19 | 2.99 | +3.95% | 31,809,700 | 98,785,024 | 1.43 |
| 2026-09-18 | 2.97 | 3.04 | 3.07 | 2.97 | +2.01% | 15,391,200 | 46,399,392 | 0.69 |
| 2026-09-17 | 2.97 | 2.98 | 3.00 | 2.95 | +0.34% | 8,427,200 | 25,094,394 | 0.38 |
| 2026-09-16 | 2.94 | 2.97 | 2.98 | 2.91 | +1.02% | 6,853,600 | 20,279,792 | 0.31 |
| 2026-09-15 | 2.97 | 2.94 | 2.99 | 2.92 | -1.34% | 11,801,500 | 34,890,676 | 0.53 |
| 2026-09-14 | 2.98 | 2.98 | 3.01 | 2.96 | -1.00% | 10,664,500 | 31,799,962 | 0.48 |
| 2026-09-11 | 3.12 | 3.01 | 3.12 | 2.97 | -3.22% | 25,690,000 | 77,220,400 | 1.15 |
| 2026-09-10 | 3.06 | 3.11 | 3.12 | 3.03 | +1.63% | 17,518,500 | 53,837,940 | 0.79 |
| 2026-09-09 | 3.13 | 3.06 | 3.14 | 3.04 | -2.55% | 23,581,500 | 72,682,224 | 1.06 |
| 2026-09-08 | 3.06 | 3.14 | 3.22 | 3.06 | +2.28% | 22,126,400 | 69,694,808 | 0.99 |
| 2026-09-07 | 3.03 | 3.07 | 3.08 | 3.00 | +0.99% | 11,761,600 | 35,791,432 | 0.53 |
| 2026-09-04 | 3.00 | 3.04 | 3.11 | 3.00 | +1.33% | 21,699,900 | 66,669,784 | 0.98 |
| 2026-09-03 | 3.02 | 3.00 | 3.05 | 2.99 | +0.00% | 10,794,200 | 32,534,256 | 0.49 |
| 2026-09-02 | 3.04 | 3.00 | 3.06 | 2.95 | -2.28% | 18,699,100 | 55,973,608 | 0.84 |
| 2026-09-01 | 3.03 | 3.07 | 3.11 | 3.02 | +0.33% | 13,425,600 | 41,177,864 | 0.60 |
| 2026-08-31 | 3.20 | 3.06 | 3.21 | 3.04 | -1.61% | 24,801,100 | 77,003,488 | 1.11 |
| 2026-08-28 | 3.07 | 3.11 | 3.16 | 3.04 | +1.30% | 21,616,500 | 66,985,560 | 0.97 |
| 2026-08-27 | 3.04 | 3.07 | 3.08 | 3.03 | +0.33% | 10,096,100 | 30,899,288 | 0.45 |
| 2026-08-26 | 3.05 | 3.06 | 3.09 | 3.03 | +0.33% | 9,080,700 | 27,876,636 | 0.41 |
需要全历史数据与程序化访问？
查看 光明地产 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=sh600708 获取全部历史日线。