莱特光电

sh688150 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）

32.84

涨跌幅

-0.97%

成交量

4,627,700 股

成交额

154,451,568 元

换手率

1.15%

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	33.01	32.84	34.27	32.51	-0.97%	4,627,700	154,451,568	1.15
2026-10-13	32.55	33.16	33.55	31.03	-1.69%	6,581,300	211,674,688	1.64
2026-10-12	34.80	33.73	35.21	33.50	-4.04%	4,253,400	145,048,992	1.06
2026-10-09	36.76	35.15	36.88	32.50	-4.85%	8,403,100	289,688,000	2.09
2026-10-08	39.30	36.94	39.38	36.27	-5.50%	5,792,900	218,124,864	1.44
2026-09-30	39.50	39.09	40.50	39.01	-0.94%	4,242,700	167,857,456	1.05
2026-09-29	38.10	39.46	40.01	38.05	-0.58%	4,704,500	185,098,976	1.17
2026-09-28	42.99	39.69	43.08	39.20	-7.68%	8,258,800	333,176,832	2.05
2026-09-24	45.06	42.99	45.70	42.90	-3.80%	7,837,300	343,086,080	1.95
2026-09-23	44.79	44.69	45.47	44.04	+0.22%	8,392,900	376,140,896	2.09
2026-09-22	43.03	44.59	45.30	42.88	+4.87%	11,974,400	532,278,336	2.98
2026-09-21	43.48	42.52	43.99	41.81	-1.57%	9,317,000	396,446,624	2.32
2026-09-18	43.93	43.20	43.93	41.80	+0.93%	10,510,900	451,325,312	2.61
2026-09-17	43.08	42.80	45.28	42.60	-1.11%	8,136,900	352,955,904	2.02
2026-09-16	43.80	43.28	44.00	41.46	-0.21%	12,415,300	530,756,384	3.08
2026-09-15	41.21	43.37	45.00	40.88	+4.91%	14,409,700	625,131,456	3.58
2026-09-14	38.24	41.34	41.88	37.10	+7.35%	12,168,400	491,340,960	3.02
2026-09-11	38.58	38.51	39.00	36.71	-0.59%	6,981,000	265,060,736	1.73
2026-09-10	38.72	38.74	39.79	38.02	-0.84%	4,460,100	173,586,704	1.11
2026-09-09	39.00	39.07	39.90	38.75	+0.90%	5,059,600	198,755,712	1.26
2026-09-08	39.19	38.72	40.08	38.25	-0.18%	6,312,000	246,726,192	1.57
2026-09-07	37.58	38.79	39.13	36.58	+5.38%	7,865,100	303,034,848	1.95
2026-09-04	39.00	36.81	40.30	36.51	-3.92%	7,303,800	278,945,184	1.81
2026-09-03	37.98	38.31	38.47	37.05	+1.86%	5,610,700	211,765,504	1.39
2026-09-02	38.00	37.61	38.27	36.93	-2.99%	6,552,800	245,942,880	1.63
2026-09-01	42.50	38.77	43.32	38.71	-6.38%	10,244,700	409,034,560	2.55
2026-08-31	39.01	41.41	41.93	38.84	+2.91%	7,989,100	323,892,224	1.99
2026-08-28	40.55	40.24	42.23	40.12	-1.35%	8,209,600	336,893,856	2.04
2026-08-27	38.55	40.79	41.38	37.38	+7.82%	10,247,800	408,427,648	2.55
2026-08-26	38.60	37.83	38.70	36.71	-0.05%	5,127,800	192,994,464	1.27

需要全历史数据与程序化访问？查看莱特光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688150 获取全部历史日线。