力鼎光电

sh605118 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）

30.05

涨跌幅

+2.98%

成交量

3,719,500 股

成交额

111,951,592 元

换手率

0.91%

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	29.12	30.05	30.88	28.45	+2.98%	3,719,500	111,951,592	0.91
2026-10-13	29.44	29.18	29.76	28.18	-2.05%	3,848,300	111,644,160	0.94
2026-10-12	30.81	29.79	30.81	29.62	-2.26%	2,456,200	73,618,752	0.60
2026-10-09	30.95	30.48	30.95	29.39	-1.87%	4,003,500	120,801,224	0.98
2026-10-08	32.16	31.06	32.84	30.70	-3.45%	3,885,000	122,034,184	0.95
2026-09-30	31.62	32.17	32.99	31.36	+1.74%	4,085,000	131,582,536	1.00
2026-09-29	31.76	31.62	32.19	31.48	-0.41%	1,799,300	57,169,952	0.44
2026-09-28	33.24	31.75	33.49	31.62	-4.48%	3,714,700	119,260,592	0.91
2026-09-24	34.30	33.24	35.18	33.19	-3.76%	5,172,600	175,241,600	1.27
2026-09-23	34.15	34.54	34.80	33.44	+1.17%	6,993,800	239,221,312	1.71
2026-09-22	33.68	34.14	34.28	33.27	+2.22%	7,652,600	258,812,560	1.87
2026-09-21	33.18	33.40	34.16	33.05	+0.97%	4,043,900	135,737,760	0.99
2026-09-18	33.30	33.08	33.39	32.65	+0.67%	2,823,500	93,245,504	0.69
2026-09-17	33.18	32.86	33.64	32.83	-1.85%	2,760,000	91,499,224	0.68
2026-09-16	32.51	33.48	33.79	32.35	+2.48%	4,434,000	146,735,088	1.08
2026-09-15	34.19	32.67	34.66	32.50	-4.78%	6,789,200	227,851,632	1.66
2026-09-14	32.66	34.31	34.96	31.77	+4.44%	6,318,400	212,165,072	1.55
2026-09-11	32.40	32.85	33.53	31.55	+0.00%	4,701,600	153,209,120	1.15
2026-09-10	33.71	32.85	33.72	32.85	-3.10%	3,611,700	119,693,424	0.88
2026-09-09	34.30	33.90	34.90	33.69	-1.25%	5,889,600	201,731,808	1.44
2026-09-08	34.05	34.33	34.39	33.40	-0.17%	6,176,200	209,136,544	1.51
2026-09-07	34.78	34.39	35.61	33.96	-1.12%	8,175,900	282,605,376	2.00
2026-09-04	35.52	34.78	36.27	34.61	-2.58%	9,136,600	321,073,760	2.23
2026-09-03	34.42	35.70	36.35	33.49	+3.66%	17,751,300	626,931,136	4.34
2026-09-02	31.16	34.44	34.44	30.43	+10.00%	13,915,600	458,238,176	3.40
2026-09-01	32.82	31.31	32.85	31.20	-4.60%	9,443,700	300,280,608	2.31
2026-08-31	29.39	32.82	32.82	29.28	+9.99%	5,824,000	182,318,976	1.42
2026-08-28	29.28	29.84	30.66	29.28	+1.22%	4,681,800	141,174,400	1.15
2026-08-27	29.22	29.48	30.80	29.20	+4.61%	5,105,200	151,792,768	1.25
2026-08-26	28.69	28.18	28.76	27.97	-1.78%	1,759,900	49,853,188	0.43

需要全历史数据与程序化访问？查看力鼎光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605118 获取全部历史日线。