亚光股份
sh603282 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）
16.03
涨跌幅
-3.55%
成交量
1,158,400 股
成交额
18,918,720 元
换手率
0.87%
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 | 16.55 | 16.03 | 16.90 | 15.96 | -3.55% | 1,158,400 | 18,918,720 | 0.87 |
| 2026-10-13 | 16.37 | 16.62 | 16.86 | 15.84 | +0.00% | 1,674,800 | 27,349,056 | 1.25 |
| 2026-10-12 | 16.99 | 16.62 | 17.09 | 16.37 | -2.18% | 1,866,900 | 31,141,176 | 1.40 |
| 2026-10-09 | 17.40 | 16.99 | 17.40 | 16.16 | -0.64% | 1,836,300 | 30,569,398 | 1.37 |
| 2026-10-08 | 17.50 | 17.10 | 17.50 | 16.85 | +0.12% | 1,128,500 | 19,329,876 | 0.84 |
| 2026-09-30 | 17.33 | 17.08 | 17.57 | 16.97 | -1.39% | 1,073,900 | 18,431,736 | 0.80 |
| 2026-09-29 | 17.29 | 17.32 | 17.44 | 16.87 | +1.11% | 1,141,700 | 19,703,202 | 0.85 |
| 2026-09-28 | 17.24 | 17.13 | 17.39 | 16.82 | -1.66% | 1,610,700 | 27,565,136 | 1.20 |
| 2026-09-24 | 17.45 | 17.42 | 17.60 | 17.21 | +0.40% | 2,067,300 | 36,113,856 | 1.54 |
| 2026-09-23 | 17.00 | 17.35 | 17.44 | 16.74 | +2.06% | 1,554,600 | 26,820,096 | 1.16 |
| 2026-09-22 | 16.78 | 17.00 | 17.07 | 16.72 | +1.31% | 1,318,000 | 22,274,524 | 0.98 |
| 2026-09-21 | 16.13 | 16.78 | 16.79 | 16.13 | +3.97% | 1,741,800 | 28,837,260 | 1.30 |
| 2026-09-18 | 16.24 | 16.14 | 16.49 | 16.06 | +0.50% | 1,550,900 | 25,256,596 | 1.16 |
| 2026-09-17 | 15.88 | 16.06 | 16.18 | 15.61 | +0.00% | 1,624,100 | 25,792,716 | 1.21 |
| 2026-09-16 | 15.76 | 16.06 | 16.21 | 15.76 | +0.75% | 2,095,500 | 33,470,940 | 1.57 |
| 2026-09-15 | 16.40 | 15.94 | 16.66 | 15.88 | -3.69% | 1,327,900 | 21,377,670 | 0.99 |
| 2026-09-14 | 16.20 | 16.55 | 16.66 | 16.00 | +2.29% | 1,609,800 | 26,439,048 | 1.20 |
| 2026-09-11 | 16.34 | 16.18 | 16.50 | 15.93 | -1.94% | 1,718,900 | 27,729,142 | 1.28 |
| 2026-09-10 | 17.03 | 16.50 | 17.03 | 16.30 | -2.37% | 1,138,700 | 18,895,212 | 0.85 |
| 2026-09-09 | 16.97 | 16.90 | 17.10 | 16.82 | -0.41% | 1,127,000 | 19,108,432 | 0.84 |
| 2026-09-08 | 16.74 | 16.97 | 17.02 | 16.67 | +1.86% | 1,567,700 | 26,450,914 | 1.17 |
| 2026-09-07 | 16.59 | 16.66 | 16.87 | 16.48 | -0.12% | 1,499,300 | 25,009,168 | 1.12 |
| 2026-09-04 | 16.97 | 16.68 | 17.05 | 16.52 | -1.30% | 1,260,800 | 21,186,432 | 0.94 |
| 2026-09-03 | 17.12 | 16.90 | 17.40 | 16.76 | -1.23% | 2,032,000 | 34,497,568 | 1.52 |
| 2026-09-02 | 17.30 | 17.11 | 17.32 | 16.90 | -1.21% | 1,878,500 | 32,121,180 | 1.40 |
| 2026-09-01 | 17.43 | 17.32 | 17.83 | 17.16 | -0.86% | 3,334,100 | 58,060,608 | 2.49 |
| 2026-08-31 | 16.47 | 17.47 | 17.65 | 16.00 | +6.07% | 4,595,900 | 78,901,808 | 3.43 |
| 2026-08-28 | 15.90 | 16.47 | 16.64 | 15.78 | +3.20% | 3,185,900 | 52,089,680 | 2.38 |
| 2026-08-27 | 16.09 | 15.96 | 16.49 | 15.88 | -0.81% | 2,628,800 | 42,724,376 | 1.96 |
| 2026-08-26 | 15.78 | 16.09 | 16.10 | 15.73 | +1.84% | 1,523,200 | 24,297,070 | 1.14 |
需要全历史数据与程序化访问？
查看 亚光股份 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=sh603282 获取全部历史日线。