控制台 登录/注册

光大证券

sh601788 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）
13.73
涨跌幅
+0.29%
成交量
11,610,300 股
成交额
159,438,816 元
换手率
0.30%
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 13.67 13.73 13.79 13.66 +0.29% 11,610,300 159,438,816 0.30
2026-10-13 13.65 13.69 13.78 13.60 -0.15% 11,956,200 163,692,576 0.31
2026-10-12 13.72 13.71 13.78 13.66 +0.22% 11,685,400 160,330,880 0.30
2026-10-09 13.46 13.68 13.72 13.41 +1.86% 15,214,800 206,590,688 0.39
2026-10-08 13.70 13.43 13.74 13.41 -1.83% 14,326,100 194,359,440 0.37
2026-09-30 13.60 13.68 13.71 13.58 +0.96% 10,338,900 141,116,768 0.26
2026-09-29 13.59 13.55 13.68 13.55 -0.22% 8,266,300 112,442,712 0.21
2026-09-28 13.73 13.58 13.78 13.56 -1.38% 11,602,400 158,147,280 0.30
2026-09-24 13.95 13.77 13.96 13.74 -1.36% 12,644,600 174,656,848 0.32
2026-09-23 14.08 13.96 14.10 13.94 -0.71% 8,672,600 121,382,640 0.22
2026-09-22 14.10 14.06 14.14 14.02 -0.07% 11,968,400 168,511,968 0.31
2026-09-21 13.97 14.07 14.07 13.92 +0.93% 14,611,800 204,214,832 0.37
2026-09-18 13.88 13.94 13.98 13.86 +0.80% 12,166,400 169,461,760 0.31
2026-09-17 13.85 13.83 13.92 13.82 -0.65% 8,390,300 116,276,928 0.21
2026-09-16 13.80 13.92 13.97 13.67 +0.80% 12,441,500 172,126,560 0.32
2026-09-15 13.95 13.81 13.98 13.81 -0.93% 11,098,500 153,866,368 0.28
2026-09-14 13.94 13.94 14.02 13.86 -0.21% 9,706,700 135,202,960 0.25
2026-09-11 14.30 13.97 14.31 13.94 -2.99% 29,009,800 407,096,960 0.74
2026-09-10 14.35 14.40 14.44 14.28 +0.14% 12,253,400 176,035,472 0.31
2026-09-09 14.44 14.38 14.45 14.35 -0.48% 11,732,000 168,730,992 0.30
2026-09-08 14.46 14.45 14.52 14.42 -0.14% 11,202,200 162,052,096 0.29
2026-09-07 14.70 14.47 14.75 14.44 -1.23% 21,503,500 312,207,584 0.55
2026-09-04 14.61 14.65 14.78 14.60 +0.55% 23,882,100 351,263,136 0.61
2026-09-03 14.54 14.57 14.73 14.50 +0.48% 17,307,900 253,014,704 0.44
2026-09-02 14.76 14.50 14.77 14.49 -2.09% 19,732,000 287,337,152 0.51
2026-09-01 14.67 14.81 14.84 14.61 +0.61% 24,118,300 356,211,168 0.62
2026-08-31 14.69 14.72 14.78 14.56 -0.27% 24,794,200 363,293,312 0.63
2026-08-28 14.57 14.76 15.01 14.52 +0.27% 34,728,000 511,463,904 0.89
2026-08-27 14.51 14.72 14.74 14.50 +1.03% 25,188,300 368,408,320 0.64
2026-08-26 14.34 14.57 14.61 14.31 +1.60% 24,036,700 349,206,848 0.62
需要全历史数据与程序化访问？ 查看 光大证券 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=sh601788 获取全部历史日线。