晨光股份

sh603899 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）

22.35

涨跌幅

+0.09%

成交量

2,548,200 股

成交额

56,989,272 元

换手率

0.28%

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	22.33	22.35	22.56	22.22	+0.09%	2,548,200	56,989,272	0.28
2026-10-13	22.59	22.33	22.87	22.31	-1.76%	3,246,800	73,124,240	0.35
2026-10-12	22.45	22.73	22.76	22.30	+1.47%	3,209,100	72,329,416	0.35
2026-10-09	22.25	22.40	22.53	22.20	+1.22%	2,236,700	50,133,692	0.24
2026-10-08	22.43	22.13	22.48	22.07	-1.03%	2,126,300	47,307,248	0.23
2026-09-30	21.83	22.36	22.42	21.73	+2.24%	2,372,000	52,715,960	0.26
2026-09-29	21.86	21.87	21.99	21.50	+0.37%	2,671,600	58,084,816	0.29
2026-09-28	21.88	21.79	22.35	21.73	-0.50%	2,211,500	48,479,636	0.24
2026-09-24	22.34	21.90	22.41	21.90	-1.93%	1,822,400	40,331,248	0.20
2026-09-23	22.12	22.33	22.57	22.02	+1.04%	2,672,200	59,746,272	0.29
2026-09-22	21.76	22.10	22.36	21.69	+1.61%	3,321,200	73,450,024	0.36
2026-09-21	21.70	21.75	21.85	21.68	+0.05%	2,500,800	54,393,600	0.27
2026-09-18	21.98	21.74	22.08	21.73	-0.82%	3,020,600	65,934,392	0.33
2026-09-17	21.75	21.92	22.10	21.60	+0.74%	2,002,200	43,752,048	0.22
2026-09-16	22.18	21.76	22.18	21.66	-1.81%	3,373,400	73,477,656	0.37
2026-09-15	22.20	22.16	22.35	22.07	-0.14%	1,704,800	37,820,224	0.19
2026-09-14	21.86	22.19	22.48	21.86	+1.51%	4,794,100	106,647,744	0.52
2026-09-11	22.96	21.86	23.16	21.66	-4.79%	11,613,900	256,092,448	1.27
2026-09-10	23.61	22.96	23.77	22.89	-2.92%	7,670,400	177,817,920	0.84
2026-09-09	23.57	23.65	23.88	23.36	+0.34%	5,356,600	127,218,768	0.58
2026-09-08	23.60	23.57	23.79	23.51	-0.08%	3,686,200	87,204,616	0.40
2026-09-07	23.18	23.59	23.74	23.07	+1.86%	5,814,000	137,074,608	0.63
2026-09-04	22.77	23.16	23.23	22.72	+1.89%	4,006,600	92,547,488	0.44
2026-09-03	22.60	22.73	22.83	22.52	+0.58%	2,326,100	52,868,044	0.25
2026-09-02	23.11	22.60	23.11	22.30	-2.21%	5,995,200	135,308,304	0.65
2026-09-01	23.22	23.11	23.67	23.02	-0.47%	5,566,500	129,880,800	0.61
2026-08-31	23.25	23.22	23.73	23.16	+0.43%	6,293,400	147,297,328	0.69
2026-08-28	22.82	23.12	23.24	22.78	+0.83%	3,166,500	72,898,512	0.35
2026-08-27	22.69	22.93	22.93	22.55	+0.44%	2,888,700	65,775,856	0.32
2026-08-26	22.65	22.83	22.93	22.61	+0.79%	2,890,100	65,946,832	0.32

需要全历史数据与程序化访问？查看晨光股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603899 获取全部历史日线。