奥普科技

sh603551 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）

9.17

涨跌幅

-0.65%

成交量

1,432,400 股

成交额

13,209,792 元

换手率

0.38%

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	9.20	9.17	9.27	9.16	-0.65%	1,432,400	13,209,792	0.38
2026-10-13	9.20	9.23	9.26	9.10	+0.11%	1,572,900	14,439,458	0.41
2026-10-12	9.38	9.22	9.38	9.08	-3.56%	2,958,400	27,354,908	0.78
2026-10-09	9.43	9.56	9.62	9.42	+0.74%	3,498,200	33,397,572	0.92
2026-10-08	9.41	9.49	9.55	9.41	+0.96%	1,940,800	18,419,718	0.51
2026-09-30	9.42	9.40	9.42	9.36	+0.53%	1,272,100	11,954,511	0.33
2026-09-29	9.31	9.35	9.40	9.25	+1.08%	1,402,200	13,100,031	0.37
2026-09-28	9.38	9.25	9.44	9.22	-0.86%	1,856,400	17,250,232	0.49
2026-09-24	9.36	9.33	9.42	9.29	+0.43%	2,094,300	19,595,200	0.55
2026-09-23	9.33	9.29	9.40	9.25	-0.54%	1,720,400	16,037,286	0.45
2026-09-22	9.33	9.34	9.37	9.29	+0.32%	1,515,100	14,133,824	0.40
2026-09-21	9.32	9.31	9.34	9.23	+0.87%	1,945,200	18,070,574	0.51
2026-09-18	9.27	9.23	9.34	9.20	+0.00%	1,416,100	13,105,566	0.37
2026-09-17	9.18	9.23	9.27	9.12	+0.33%	1,564,800	14,418,359	0.41
2026-09-16	9.16	9.20	9.24	9.07	+0.00%	2,035,200	18,615,768	0.53
2026-09-15	9.31	9.20	9.35	9.18	-1.29%	1,707,400	15,744,013	0.45
2026-09-14	9.33	9.32	9.40	9.25	+0.11%	1,400,900	13,074,050	0.37
2026-09-11	9.50	9.31	9.51	9.30	-2.31%	2,112,800	19,769,704	0.55
2026-09-10	9.55	9.53	9.63	9.45	-1.04%	1,963,300	18,733,664	0.52
2026-09-09	9.70	9.63	9.73	9.55	-1.23%	2,087,800	20,049,248	0.55
2026-09-08	9.56	9.75	9.75	9.52	+1.77%	2,214,300	21,381,510	0.58
2026-09-07	9.52	9.58	9.60	9.49	+0.10%	1,840,500	17,580,008	0.48
2026-09-04	9.52	9.57	9.65	9.50	+0.53%	2,268,400	21,751,886	0.59
2026-09-03	9.50	9.52	9.68	9.46	+0.21%	2,834,400	27,168,816	0.74
2026-09-02	9.52	9.50	9.53	9.38	-0.11%	2,629,800	24,868,670	0.69
2026-09-01	9.42	9.51	9.59	9.42	+0.96%	3,052,700	29,066,612	0.80
2026-08-31	9.46	9.42	9.51	9.33	-0.53%	2,467,800	23,248,564	0.65
2026-08-28	9.33	9.47	9.56	9.28	+2.05%	3,551,900	33,490,072	0.93
2026-08-27	9.39	9.28	9.40	9.18	-1.07%	3,102,000	28,706,798	0.81
2026-08-26	9.29	9.38	9.40	9.26	+0.54%	2,587,000	24,180,392	0.68

需要全历史数据与程序化访问？查看奥普科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603551 获取全部历史日线。