永新光学

sh603297 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）

97.76

涨跌幅

-2.48%

成交量

567,800 股

成交额

56,039,384 元

换手率

0.51%

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	99.50	97.76	101.00	97.27	-2.48%	567,800	56,039,384	0.51
2026-10-13	99.79	100.25	101.40	95.37	+0.37%	878,000	86,231,176	0.79
2026-10-12	98.43	99.88	102.26	96.66	+1.52%	998,100	99,691,624	0.90
2026-10-09	100.20	98.38	100.50	95.28	-2.79%	1,161,200	113,844,728	1.05
2026-10-08	106.92	101.20	107.80	100.00	-5.35%	1,089,600	111,737,688	0.98
2026-09-30	107.88	106.92	110.00	106.11	-0.44%	615,200	66,298,724	0.56
2026-09-29	107.19	107.39	108.73	106.22	-0.79%	574,500	61,768,596	0.52
2026-09-28	113.35	108.25	113.35	107.29	-4.47%	1,013,400	110,722,320	0.92
2026-09-24	115.35	113.32	116.48	113.05	-1.96%	1,079,000	123,382,856	0.97
2026-09-23	115.25	115.58	117.36	115.25	+0.17%	858,400	99,808,008	0.78
2026-09-22	115.02	115.38	117.80	114.58	+0.31%	1,073,800	124,198,200	0.97
2026-09-21	112.91	115.02	115.41	111.91	+1.78%	1,183,300	135,171,024	1.07
2026-09-18	110.70	113.01	114.50	110.33	+2.96%	1,363,600	153,594,288	1.23
2026-09-17	111.38	109.76	112.80	109.63	-1.76%	810,800	89,816,368	0.73
2026-09-16	105.82	111.73	112.88	105.81	+5.59%	1,401,700	153,778,384	1.27
2026-09-15	105.10	105.81	106.80	105.00	-0.12%	619,600	65,731,016	0.56
2026-09-14	102.29	105.94	107.21	101.11	+3.17%	1,055,700	111,020,016	0.95
2026-09-11	102.90	102.68	103.86	99.50	-1.28%	1,132,100	114,849,392	1.02
2026-09-10	104.51	104.01	105.50	103.00	-1.55%	803,800	83,673,920	0.73
2026-09-09	105.69	105.65	108.49	104.66	-0.07%	1,075,000	114,743,712	0.97
2026-09-08	107.07	105.72	108.78	104.90	-2.41%	1,311,900	139,398,144	1.18
2026-09-07	108.22	108.33	110.22	107.00	+0.73%	1,207,400	131,109,464	1.09
2026-09-04	111.00	107.55	114.98	106.58	-4.13%	1,596,400	176,331,744	1.44
2026-09-03	112.99	112.18	117.91	110.00	+0.72%	1,723,800	195,150,640	1.56
2026-09-02	113.70	111.38	115.58	109.00	-2.06%	2,130,700	239,548,976	1.92
2026-09-01	115.86	113.72	119.92	112.50	-1.85%	3,096,800	359,772,576	2.80
2026-08-31	103.94	115.86	115.86	103.30	+10.00%	2,782,200	308,329,536	2.51
2026-08-28	107.53	105.33	108.32	105.28	-1.82%	939,100	100,288,416	0.85
2026-08-27	106.50	107.28	108.20	104.69	+0.38%	1,134,100	121,147,080	1.02
2026-08-26	105.13	106.87	107.30	104.11	+1.66%	958,600	101,762,520	0.87

需要全历史数据与程序化访问？查看永新光学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603297 获取全部历史日线。