新光光电
sh688011 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）
59.08
涨跌幅
+0.51%
成交量
2,111,800 股
成交额
127,121,480 元
换手率
2.13%
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 | 58.70 | 59.08 | 62.00 | 57.84 | +0.51% | 2,111,800 | 127,121,480 | 2.13 |
| 2026-10-13 | 56.58 | 58.78 | 59.52 | 55.00 | +1.82% | 1,595,700 | 91,281,144 | 1.61 |
| 2026-10-12 | 60.77 | 57.73 | 61.44 | 57.20 | -5.31% | 1,705,100 | 100,441,840 | 1.72 |
| 2026-10-09 | 58.61 | 60.97 | 61.50 | 56.00 | +4.69% | 2,660,100 | 156,819,040 | 2.68 |
| 2026-10-08 | 59.50 | 58.24 | 61.19 | 58.04 | -1.69% | 1,662,400 | 98,135,120 | 1.68 |
| 2026-09-30 | 61.98 | 59.24 | 62.56 | 57.74 | -3.00% | 1,956,800 | 116,569,832 | 1.97 |
| 2026-09-29 | 60.52 | 61.07 | 62.00 | 59.60 | +0.94% | 1,776,200 | 107,835,784 | 1.79 |
| 2026-09-28 | 66.68 | 60.50 | 68.02 | 60.01 | -8.83% | 3,386,000 | 209,941,072 | 3.41 |
| 2026-09-24 | 74.46 | 66.36 | 75.00 | 65.00 | -9.80% | 3,901,300 | 266,868,784 | 3.93 |
| 2026-09-23 | 75.29 | 73.57 | 77.10 | 73.45 | -3.21% | 3,337,000 | 249,091,312 | 3.37 |
| 2026-09-22 | 75.55 | 76.01 | 77.80 | 73.50 | +1.35% | 2,962,500 | 225,829,376 | 2.99 |
| 2026-09-21 | 78.55 | 75.00 | 78.55 | 73.89 | -5.06% | 3,796,600 | 287,427,776 | 3.83 |
| 2026-09-18 | 81.20 | 79.00 | 83.00 | 77.51 | -2.90% | 2,309,900 | 183,550,192 | 2.33 |
| 2026-09-17 | 79.79 | 81.36 | 81.50 | 78.02 | +2.99% | 2,053,900 | 164,556,608 | 2.07 |
| 2026-09-16 | 77.27 | 79.00 | 81.18 | 76.06 | +0.38% | 2,423,900 | 191,208,528 | 2.44 |
| 2026-09-15 | 83.50 | 78.70 | 83.80 | 78.10 | -6.32% | 3,143,000 | 253,843,312 | 3.17 |
| 2026-09-14 | 81.56 | 84.01 | 84.65 | 79.28 | +1.46% | 2,639,300 | 217,297,408 | 2.66 |
| 2026-09-11 | 81.00 | 82.80 | 84.72 | 78.69 | +3.29% | 3,241,500 | 266,319,696 | 3.27 |
| 2026-09-10 | 79.43 | 80.16 | 82.18 | 78.80 | +0.21% | 1,724,800 | 138,977,152 | 1.74 |
| 2026-09-09 | 80.40 | 79.99 | 81.40 | 79.00 | +0.11% | 1,529,200 | 122,724,312 | 1.54 |
| 2026-09-08 | 80.32 | 79.90 | 81.13 | 76.84 | -0.10% | 2,085,300 | 164,587,872 | 2.10 |
| 2026-09-07 | 77.43 | 79.98 | 81.04 | 77.43 | +2.83% | 1,838,600 | 146,168,320 | 1.85 |
| 2026-09-04 | 79.91 | 77.78 | 82.49 | 77.00 | -2.60% | 1,522,700 | 121,625,640 | 1.54 |
| 2026-09-03 | 82.81 | 79.86 | 82.81 | 78.20 | -3.56% | 1,705,400 | 136,529,632 | 1.72 |
| 2026-09-02 | 80.55 | 82.81 | 83.33 | 78.80 | +1.66% | 1,989,500 | 162,121,248 | 2.01 |
| 2026-09-01 | 80.00 | 81.46 | 81.78 | 79.24 | +1.85% | 2,138,100 | 173,009,840 | 2.16 |
| 2026-08-31 | 79.98 | 79.98 | 81.52 | 78.21 | +1.24% | 2,046,500 | 163,589,712 | 2.06 |
| 2026-08-28 | 77.40 | 79.00 | 81.77 | 77.40 | +2.19% | 2,165,300 | 173,151,904 | 2.18 |
| 2026-08-27 | 75.10 | 77.31 | 77.88 | 74.11 | +3.01% | 1,475,800 | 113,174,192 | 1.49 |
| 2026-08-26 | 77.50 | 75.05 | 77.50 | 73.20 | -2.87% | 1,649,400 | 123,668,216 | 1.66 |
需要全历史数据与程序化访问？
查看 新光光电 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=sh688011 获取全部历史日线。