光峰科技
sh688007 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）
10.00
涨跌幅
+0.00%
成交量
5,333,300 股
成交额
52,875,312 元
换手率
1.16%
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 | 9.94 | 10.00 | 10.06 | 9.78 | +0.00% | 5,333,300 | 52,875,312 | 1.16 |
| 2026-10-13 | 9.97 | 10.00 | 10.08 | 9.67 | +0.10% | 6,559,500 | 64,532,828 | 1.43 |
| 2026-10-12 | 10.20 | 9.99 | 10.20 | 9.99 | -2.25% | 4,017,400 | 40,489,644 | 0.87 |
| 2026-10-09 | 10.08 | 10.22 | 10.28 | 9.71 | +0.69% | 9,192,900 | 91,467,424 | 2.00 |
| 2026-10-08 | 10.61 | 10.15 | 10.69 | 10.08 | -3.70% | 5,822,800 | 60,110,168 | 1.27 |
| 2026-09-30 | 10.75 | 10.54 | 10.79 | 10.50 | -1.13% | 4,584,000 | 48,532,016 | 1.00 |
| 2026-09-29 | 10.52 | 10.66 | 10.74 | 10.51 | +0.38% | 4,064,000 | 43,268,056 | 0.88 |
| 2026-09-28 | 11.32 | 10.62 | 11.32 | 10.51 | -5.43% | 8,271,100 | 88,636,944 | 1.80 |
| 2026-09-24 | 11.09 | 11.23 | 11.42 | 11.07 | +0.36% | 10,039,900 | 112,786,360 | 2.18 |
| 2026-09-23 | 11.20 | 11.19 | 11.35 | 11.06 | -0.27% | 8,945,100 | 100,069,312 | 1.95 |
| 2026-09-22 | 11.23 | 11.22 | 11.58 | 11.19 | +0.27% | 12,991,400 | 147,700,784 | 2.83 |
| 2026-09-21 | 10.45 | 11.19 | 11.23 | 10.35 | +8.01% | 22,250,900 | 245,493,888 | 4.84 |
| 2026-09-18 | 10.27 | 10.36 | 10.52 | 10.27 | +1.27% | 8,213,300 | 85,390,056 | 1.79 |
| 2026-09-17 | 10.16 | 10.23 | 10.33 | 10.16 | -0.39% | 4,000,000 | 41,008,320 | 0.87 |
| 2026-09-16 | 9.90 | 10.27 | 10.34 | 9.80 | +3.74% | 6,800,900 | 69,243,584 | 1.48 |
| 2026-09-15 | 10.05 | 9.90 | 10.16 | 9.87 | -1.79% | 4,634,800 | 46,191,168 | 1.01 |
| 2026-09-14 | 10.00 | 10.08 | 10.28 | 9.99 | -0.30% | 4,101,500 | 41,643,024 | 0.89 |
| 2026-09-11 | 10.22 | 10.11 | 10.26 | 9.98 | -1.94% | 4,597,200 | 46,376,308 | 1.00 |
| 2026-09-10 | 10.45 | 10.31 | 10.47 | 10.27 | -2.00% | 3,108,700 | 32,161,904 | 0.68 |
| 2026-09-09 | 10.78 | 10.52 | 10.82 | 10.49 | -2.77% | 4,244,600 | 45,084,176 | 0.92 |
| 2026-09-08 | 10.77 | 10.82 | 10.85 | 10.60 | +1.03% | 3,556,000 | 38,327,672 | 0.77 |
| 2026-09-07 | 10.63 | 10.71 | 10.79 | 10.55 | +1.04% | 4,123,800 | 44,085,368 | 0.90 |
| 2026-09-04 | 10.54 | 10.60 | 10.88 | 10.48 | +0.66% | 4,947,400 | 52,929,340 | 1.08 |
| 2026-09-03 | 10.87 | 10.53 | 10.87 | 10.52 | -2.23% | 3,108,000 | 33,106,600 | 0.68 |
| 2026-09-02 | 10.64 | 10.77 | 10.84 | 10.50 | -0.19% | 4,120,500 | 43,911,432 | 0.90 |
| 2026-09-01 | 10.66 | 10.79 | 10.84 | 10.48 | +1.51% | 4,135,600 | 44,282,052 | 0.90 |
| 2026-08-31 | 10.36 | 10.63 | 10.65 | 10.34 | +1.14% | 4,006,600 | 42,169,056 | 0.87 |
| 2026-08-28 | 10.40 | 10.51 | 10.64 | 10.36 | +0.96% | 3,859,800 | 40,649,360 | 0.84 |
| 2026-08-27 | 10.28 | 10.41 | 10.43 | 10.22 | +1.26% | 3,408,400 | 35,296,912 | 0.74 |
| 2026-08-26 | 10.39 | 10.28 | 10.61 | 10.19 | -0.96% | 4,887,900 | 50,717,712 | 1.06 |
需要全历史数据与程序化访问？
查看 光峰科技 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=sh688007 获取全部历史日线。