XD国光连
sh605188 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）
14.09
涨跌幅
+1.81%
成交量
27,395,500 股
成交额
378,852,096 元
换手率
5.39%
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 | 13.69 | 14.09 | 14.56 | 13.22 | +1.81% | 27,395,500 | 378,852,096 | 5.39 |
| 2026-10-13 | 13.38 | 13.84 | 13.99 | 13.26 | +2.06% | 20,485,700 | 279,644,192 | 4.03 |
| 2026-10-12 | 14.05 | 13.56 | 14.47 | 13.51 | -2.02% | 26,030,200 | 361,417,664 | 5.12 |
| 2026-10-09 | 12.70 | 13.84 | 13.84 | 12.40 | +10.02% | 23,383,800 | 310,725,696 | 4.60 |
| 2026-10-08 | 12.45 | 12.58 | 12.74 | 12.33 | +1.45% | 7,537,100 | 94,744,344 | 1.48 |
| 2026-09-30 | 12.40 | 12.40 | 12.51 | 12.32 | -0.08% | 5,558,300 | 68,966,360 | 1.09 |
| 2026-09-29 | 12.55 | 12.41 | 12.59 | 12.32 | -1.12% | 5,341,800 | 66,559,372 | 1.05 |
| 2026-09-28 | 12.89 | 12.55 | 12.97 | 12.41 | -1.26% | 7,709,800 | 96,924,536 | 1.52 |
| 2026-09-24 | 13.00 | 12.71 | 13.15 | 12.61 | -2.00% | 7,460,400 | 95,395,408 | 1.47 |
| 2026-09-23 | 13.23 | 12.97 | 13.23 | 12.92 | -2.26% | 10,135,900 | 132,118,528 | 1.99 |
| 2026-09-22 | 13.25 | 13.27 | 13.45 | 13.00 | -0.38% | 16,163,500 | 213,884,912 | 3.18 |
| 2026-09-21 | 13.12 | 13.32 | 13.50 | 12.92 | +1.52% | 25,617,300 | 340,274,496 | 5.04 |
| 2026-09-18 | 11.75 | 13.12 | 13.12 | 11.74 | +9.97% | 18,199,900 | 232,677,376 | 3.58 |
| 2026-09-17 | 11.72 | 11.93 | 12.08 | 11.55 | +1.62% | 15,211,700 | 180,350,880 | 2.99 |
| 2026-09-16 | 11.45 | 11.74 | 12.10 | 11.40 | -2.41% | 16,820,000 | 198,163,264 | 3.31 |
| 2026-09-15 | 13.37 | 12.03 | 13.37 | 12.03 | -10.02% | 18,618,600 | 229,148,352 | 3.66 |
| 2026-09-14 | 13.57 | 13.37 | 14.34 | 12.91 | -3.12% | 24,274,300 | 325,120,992 | 4.77 |
| 2026-09-11 | 14.59 | 13.80 | 15.98 | 13.50 | -5.02% | 29,451,700 | 427,738,752 | 5.79 |
| 2026-09-10 | 15.40 | 14.53 | 15.55 | 14.25 | -5.40% | 26,088,500 | 383,739,936 | 5.13 |
| 2026-09-09 | 14.64 | 15.36 | 16.01 | 14.34 | +3.30% | 33,729,000 | 511,552,992 | 6.63 |
| 2026-09-08 | 15.11 | 14.87 | 15.30 | 14.72 | -0.07% | 29,104,000 | 436,017,120 | 5.72 |
| 2026-09-07 | 14.26 | 14.88 | 15.55 | 14.25 | +4.06% | 33,476,800 | 501,830,976 | 6.58 |
| 2026-09-04 | 14.16 | 14.30 | 15.97 | 13.91 | -7.44% | 39,857,000 | 578,439,808 | 7.84 |
| 2026-09-03 | 15.22 | 15.45 | 15.94 | 13.96 | +1.85% | 41,322,900 | 625,653,632 | 8.12 |
| 2026-09-02 | 15.61 | 15.17 | 16.36 | 15.10 | +1.27% | 43,937,000 | 687,822,080 | 8.64 |
| 2026-09-01 | 13.78 | 14.98 | 14.98 | 13.78 | +9.99% | 29,855,800 | 437,708,480 | 5.87 |
| 2026-08-31 | 14.09 | 13.62 | 14.71 | 13.54 | +1.87% | 33,272,800 | 466,232,928 | 6.54 |
| 2026-08-28 | 12.20 | 13.37 | 13.37 | 12.09 | +10.04% | 11,782,300 | 150,446,208 | 2.32 |
| 2026-08-27 | 11.91 | 12.15 | 12.35 | 11.90 | +1.50% | 4,559,400 | 55,510,272 | 0.90 |
| 2026-08-26 | 11.83 | 11.97 | 12.13 | 11.83 | -0.66% | 3,916,100 | 47,093,384 | 0.77 |
需要全历史数据与程序化访问？
查看 XD国光连 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=sh605188 获取全部历史日线。