海光信息
sh688041 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）
201.46
涨跌幅
-3.95%
成交量
15,767,400 股
成交额
3,213,919,744 元
换手率
0.68%
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 | 207.00 | 201.46 | 208.79 | 200.86 | -3.95% | 15,767,400 | 3,213,919,744 | 0.68 |
| 2026-10-13 | 210.00 | 209.74 | 212.68 | 202.52 | -1.76% | 19,489,600 | 4,042,176,768 | 0.84 |
| 2026-10-12 | 216.90 | 213.50 | 220.20 | 212.80 | -2.77% | 13,258,700 | 2,856,260,096 | 0.57 |
| 2026-10-09 | 217.78 | 219.59 | 221.48 | 209.66 | -0.43% | 18,827,000 | 4,054,299,904 | 0.81 |
| 2026-10-08 | 226.80 | 220.53 | 228.89 | 219.00 | -2.76% | 16,954,600 | 3,789,619,712 | 0.73 |
| 2026-09-30 | 236.20 | 226.80 | 238.00 | 226.10 | -3.85% | 17,726,900 | 4,056,998,144 | 0.76 |
| 2026-09-29 | 239.02 | 235.88 | 241.49 | 232.00 | -1.92% | 17,648,400 | 4,154,813,696 | 0.76 |
| 2026-09-28 | 246.93 | 240.50 | 246.93 | 238.30 | -3.14% | 17,224,700 | 4,157,915,136 | 0.74 |
| 2026-09-24 | 249.50 | 248.30 | 255.56 | 247.70 | -1.34% | 16,873,400 | 4,236,795,392 | 0.73 |
| 2026-09-23 | 258.50 | 251.66 | 259.80 | 251.38 | -1.70% | 19,508,100 | 4,965,873,664 | 0.84 |
| 2026-09-22 | 265.00 | 256.00 | 269.74 | 254.60 | +3.88% | 42,733,900 | 11,226,516,480 | 1.84 |
| 2026-09-21 | 247.00 | 246.45 | 247.38 | 241.04 | +2.10% | 23,511,200 | 5,741,931,520 | 1.01 |
| 2026-09-18 | 236.89 | 241.38 | 245.80 | 236.89 | +4.04% | 26,831,400 | 6,488,472,576 | 1.15 |
| 2026-09-17 | 233.00 | 232.00 | 238.20 | 231.50 | -1.31% | 12,925,000 | 3,020,682,496 | 0.56 |
| 2026-09-16 | 224.98 | 235.09 | 237.51 | 224.00 | +4.67% | 19,400,300 | 4,503,004,672 | 0.83 |
| 2026-09-15 | 224.60 | 224.60 | 231.50 | 222.60 | +0.41% | 14,820,900 | 3,355,265,536 | 0.64 |
| 2026-09-14 | 225.60 | 223.69 | 227.80 | 220.77 | -3.12% | 14,799,700 | 3,310,494,208 | 0.64 |
| 2026-09-11 | 228.02 | 230.89 | 231.50 | 225.37 | -0.64% | 19,005,400 | 4,336,508,416 | 0.82 |
| 2026-09-10 | 232.00 | 232.37 | 234.99 | 230.66 | -1.45% | 13,078,700 | 3,039,215,616 | 0.56 |
| 2026-09-09 | 242.00 | 235.80 | 246.88 | 234.32 | -0.46% | 16,630,700 | 3,973,501,952 | 0.72 |
| 2026-09-08 | 246.00 | 236.90 | 247.99 | 236.28 | -2.39% | 17,918,700 | 4,302,560,256 | 0.77 |
| 2026-09-07 | 246.00 | 242.71 | 246.94 | 234.06 | -0.39% | 23,544,800 | 5,648,127,488 | 1.01 |
| 2026-09-04 | 249.00 | 243.67 | 251.38 | 241.49 | -1.03% | 13,503,000 | 3,324,827,392 | 0.58 |
| 2026-09-03 | 250.01 | 246.20 | 250.66 | 244.18 | -0.41% | 10,356,700 | 2,556,543,488 | 0.45 |
| 2026-09-02 | 247.39 | 247.21 | 249.85 | 243.60 | -1.29% | 13,956,900 | 3,442,189,312 | 0.60 |
| 2026-09-01 | 252.25 | 250.43 | 256.60 | 248.51 | -1.37% | 14,957,400 | 3,770,081,024 | 0.64 |
| 2026-08-31 | 239.50 | 253.90 | 254.05 | 238.33 | +3.43% | 18,745,600 | 4,642,393,600 | 0.81 |
| 2026-08-28 | 244.10 | 245.49 | 254.80 | 244.00 | -0.20% | 22,861,400 | 5,727,992,320 | 0.98 |
| 2026-08-27 | 240.00 | 245.97 | 249.67 | 240.00 | +6.50% | 31,271,200 | 7,643,209,216 | 1.35 |
| 2026-08-26 | 232.00 | 230.96 | 233.48 | 228.20 | -0.47% | 19,881,100 | 4,582,156,288 | 0.86 |
需要全历史数据与程序化访问？
查看 海光信息 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=sh688041 获取全部历史日线。