沪光股份

sh605333 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）

15.74

涨跌幅

-1.99%

成交量

1,449,900 股

成交额

22,915,656 元

换手率

0.31%

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	16.00	15.74	16.05	15.67	-1.99%	1,449,900	22,915,656	0.31
2026-10-13	16.23	16.06	16.32	15.92	-1.59%	2,046,400	32,971,020	0.44
2026-10-12	16.49	16.32	16.55	16.13	-1.09%	1,447,300	23,558,380	0.31
2026-10-09	16.55	16.50	16.58	16.15	+0.06%	2,042,600	33,475,456	0.44
2026-10-08	16.57	16.49	16.76	16.24	-0.48%	1,855,500	30,560,222	0.40
2026-09-30	16.39	16.57	16.74	16.24	+1.66%	1,623,300	26,846,310	0.35
2026-09-29	16.40	16.30	16.53	16.25	-0.61%	1,378,000	22,546,912	0.30
2026-09-28	16.67	16.40	16.80	16.27	-1.62%	1,717,400	28,267,410	0.37
2026-09-24	16.80	16.67	17.05	16.61	-1.54%	2,482,200	41,673,944	0.53
2026-09-23	16.66	16.93	16.98	16.53	+1.99%	2,202,800	37,022,664	0.47
2026-09-22	16.69	16.60	16.69	16.48	+0.42%	1,703,900	28,257,704	0.37
2026-09-21	16.40	16.53	16.67	16.40	+0.92%	2,165,900	35,828,848	0.47
2026-09-18	16.29	16.38	16.75	16.29	+1.05%	1,961,800	32,277,812	0.42
2026-09-17	15.86	16.21	16.33	15.82	+2.21%	1,978,800	31,960,198	0.43
2026-09-16	15.91	15.86	16.07	15.71	-0.56%	1,945,700	30,832,912	0.42
2026-09-15	16.24	15.95	16.33	15.92	-1.79%	1,575,600	25,291,460	0.34
2026-09-14	15.99	16.24	16.37	15.87	+1.44%	1,726,700	27,979,404	0.37
2026-09-11	16.44	16.01	16.44	16.01	-3.32%	2,594,200	41,851,920	0.56
2026-09-10	17.16	16.56	17.17	16.56	-3.66%	2,825,600	47,288,264	0.61
2026-09-09	17.73	17.19	17.83	17.17	-3.05%	2,732,700	47,486,952	0.59
2026-09-08	17.74	17.73	17.74	17.49	-0.06%	2,033,300	35,861,696	0.44
2026-09-07	17.60	17.74	17.76	17.27	+1.43%	2,798,900	49,338,184	0.60
2026-09-04	18.00	17.49	18.08	17.36	-1.30%	3,450,500	61,143,800	0.74
2026-09-03	18.19	17.72	18.23	17.62	-1.17%	3,167,200	56,381,844	0.68
2026-09-02	18.01	17.93	18.08	17.40	-1.54%	5,833,000	103,727,976	1.26
2026-09-01	17.13	18.21	18.56	17.10	+6.30%	9,415,800	169,685,696	2.03
2026-08-31	16.89	17.13	17.16	16.79	+0.59%	2,973,900	50,562,760	0.64
2026-08-28	16.95	17.03	17.38	16.90	+0.53%	3,498,300	59,868,968	0.75
2026-08-27	17.00	16.94	17.13	16.50	-1.17%	4,634,000	77,897,144	1.00
2026-08-26	16.98	17.14	17.50	16.93	-0.46%	3,984,900	68,290,392	0.86

需要全历史数据与程序化访问？查看沪光股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605333 获取全部历史日线。