长光华芯
sh688048 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）
199.44
涨跌幅
-4.57%
成交量
6,436,000 股
成交额
1,306,468,608 元
换手率
3.65%
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 | 208.33 | 199.44 | 208.80 | 199.01 | -4.57% | 6,436,000 | 1,306,468,608 | 3.65 |
| 2026-10-13 | 198.90 | 209.00 | 212.12 | 195.09 | +0.83% | 9,499,600 | 1,938,892,544 | 5.39 |
| 2026-10-12 | 215.56 | 207.27 | 218.36 | 207.00 | -5.44% | 9,064,400 | 1,911,451,648 | 5.14 |
| 2026-10-09 | 223.00 | 219.20 | 230.50 | 212.72 | -5.42% | 16,243,300 | 3,588,895,488 | 9.21 |
| 2026-10-08 | 250.00 | 231.76 | 255.55 | 231.76 | -20.00% | 12,587,500 | 2,997,676,800 | 7.14 |
| 2026-09-30 | 299.86 | 289.70 | 302.40 | 288.68 | -2.43% | 6,166,700 | 1,813,136,640 | 3.50 |
| 2026-09-29 | 290.00 | 296.90 | 299.80 | 285.20 | +2.45% | 7,813,300 | 2,292,059,136 | 4.43 |
| 2026-09-28 | 325.01 | 289.79 | 327.00 | 285.00 | -12.09% | 11,502,700 | 3,438,419,200 | 6.53 |
| 2026-09-24 | 348.00 | 329.66 | 348.88 | 329.66 | -5.51% | 6,933,500 | 2,340,889,088 | 3.93 |
| 2026-09-23 | 357.00 | 348.90 | 358.90 | 346.01 | -0.85% | 6,941,100 | 2,438,430,464 | 3.94 |
| 2026-09-22 | 362.06 | 351.89 | 367.06 | 349.80 | -2.85% | 9,911,200 | 3,540,989,952 | 5.62 |
| 2026-09-21 | 344.82 | 362.23 | 368.88 | 339.37 | +5.92% | 15,296,200 | 5,445,430,784 | 8.68 |
| 2026-09-18 | 338.00 | 342.00 | 349.95 | 330.80 | +4.24% | 11,428,800 | 3,894,626,560 | 6.48 |
| 2026-09-17 | 330.00 | 328.09 | 337.97 | 325.00 | -1.23% | 8,981,100 | 2,963,590,656 | 5.09 |
| 2026-09-16 | 308.30 | 332.19 | 339.59 | 303.01 | +9.66% | 12,687,000 | 4,119,606,528 | 7.20 |
| 2026-09-15 | 289.66 | 302.93 | 311.50 | 285.11 | +4.25% | 10,832,200 | 3,263,778,560 | 6.14 |
| 2026-09-14 | 289.28 | 290.59 | 296.99 | 283.08 | -1.73% | 7,365,200 | 2,133,338,112 | 4.18 |
| 2026-09-11 | 300.00 | 295.70 | 311.00 | 287.77 | -3.35% | 10,915,200 | 3,258,905,088 | 6.19 |
| 2026-09-10 | 308.03 | 305.96 | 315.00 | 305.00 | -1.53% | 7,909,800 | 2,440,549,120 | 4.49 |
| 2026-09-09 | 325.00 | 310.70 | 326.00 | 307.01 | -1.52% | 11,518,500 | 3,652,453,120 | 6.53 |
| 2026-09-08 | 305.00 | 315.50 | 323.18 | 305.00 | +5.17% | 15,807,100 | 4,975,783,424 | 8.97 |
| 2026-09-07 | 277.19 | 300.00 | 301.58 | 273.48 | +10.28% | 12,307,700 | 3,566,367,232 | 6.98 |
| 2026-09-04 | 280.00 | 272.03 | 290.30 | 268.00 | -1.30% | 7,557,100 | 2,103,420,800 | 4.29 |
| 2026-09-03 | 280.00 | 275.60 | 283.50 | 270.06 | -0.72% | 5,209,600 | 1,439,261,952 | 2.96 |
| 2026-09-02 | 273.19 | 277.60 | 280.18 | 269.28 | -0.86% | 6,460,100 | 1,778,596,096 | 3.66 |
| 2026-09-01 | 300.00 | 280.00 | 302.16 | 276.12 | -4.86% | 9,143,800 | 2,579,290,880 | 5.19 |
| 2026-08-31 | 283.33 | 294.30 | 298.79 | 281.66 | +0.50% | 9,405,400 | 2,749,586,944 | 5.34 |
| 2026-08-28 | 300.00 | 292.83 | 313.50 | 292.13 | -3.93% | 8,112,300 | 2,452,851,712 | 4.60 |
| 2026-08-27 | 295.80 | 304.81 | 307.86 | 289.00 | +5.48% | 8,056,300 | 2,421,302,528 | 4.57 |
| 2026-08-26 | 293.89 | 288.98 | 295.00 | 276.50 | -0.21% | 6,674,400 | 1,910,936,064 | 3.79 |
需要全历史数据与程序化访问？
查看 长光华芯 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=sh688048 获取全部历史日线。