炬光科技
sh688167 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）
231.23
涨跌幅
-4.17%
成交量
3,723,200 股
成交额
879,824,128 元
换手率
2.86%
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 | 240.02 | 231.23 | 243.90 | 230.08 | -4.17% | 3,723,200 | 879,824,128 | 2.86 |
| 2026-10-13 | 225.09 | 241.28 | 245.45 | 221.00 | +2.47% | 7,233,400 | 1,689,452,416 | 5.56 |
| 2026-10-12 | 232.01 | 235.46 | 246.36 | 231.40 | -1.07% | 4,170,500 | 990,536,512 | 3.20 |
| 2026-10-09 | 240.00 | 238.00 | 252.43 | 230.02 | -2.81% | 6,703,400 | 1,619,894,272 | 5.15 |
| 2026-10-08 | 282.00 | 244.88 | 282.79 | 242.27 | -13.43% | 8,704,300 | 2,239,993,856 | 6.69 |
| 2026-09-30 | 288.80 | 282.88 | 288.94 | 279.10 | -0.49% | 3,803,600 | 1,079,841,024 | 2.92 |
| 2026-09-29 | 274.00 | 284.26 | 289.21 | 271.09 | +3.05% | 5,739,800 | 1,625,589,120 | 4.41 |
| 2026-09-28 | 290.00 | 275.84 | 290.88 | 268.03 | -6.13% | 6,410,700 | 1,763,961,984 | 4.93 |
| 2026-09-24 | 307.60 | 293.84 | 307.65 | 292.01 | -4.88% | 5,215,900 | 1,549,230,464 | 4.01 |
| 2026-09-23 | 296.05 | 308.90 | 312.93 | 295.01 | +4.45% | 7,435,700 | 2,273,467,904 | 5.71 |
| 2026-09-22 | 306.37 | 295.74 | 308.00 | 295.40 | -1.26% | 4,997,400 | 1,499,323,264 | 3.84 |
| 2026-09-21 | 311.00 | 299.51 | 313.00 | 295.58 | -3.89% | 8,132,800 | 2,461,201,920 | 6.25 |
| 2026-09-18 | 308.00 | 311.62 | 316.85 | 304.44 | +2.99% | 6,498,200 | 2,021,625,856 | 4.99 |
| 2026-09-17 | 308.00 | 302.56 | 308.99 | 297.19 | +0.46% | 6,014,000 | 1,821,214,848 | 4.62 |
| 2026-09-16 | 276.60 | 301.16 | 303.99 | 273.12 | +9.12% | 9,052,200 | 2,649,370,624 | 6.96 |
| 2026-09-15 | 280.00 | 276.00 | 287.02 | 273.51 | -3.76% | 7,113,800 | 1,974,018,944 | 5.47 |
| 2026-09-14 | 275.00 | 286.78 | 292.87 | 268.10 | +0.06% | 6,858,500 | 1,942,262,528 | 5.27 |
| 2026-09-11 | 307.00 | 286.60 | 314.00 | 277.00 | -9.02% | 12,791,400 | 3,726,963,200 | 9.83 |
| 2026-09-10 | 295.98 | 315.00 | 322.24 | 293.00 | +4.12% | 10,786,100 | 3,310,860,288 | 8.29 |
| 2026-09-09 | 315.10 | 302.55 | 320.00 | 300.30 | +0.14% | 9,264,700 | 2,875,514,880 | 7.12 |
| 2026-09-08 | 311.00 | 302.13 | 318.88 | 299.50 | -4.45% | 9,518,700 | 2,947,552,256 | 7.31 |
| 2026-09-07 | 307.58 | 316.20 | 318.18 | 305.27 | +5.58% | 11,344,600 | 3,545,268,736 | 8.72 |
| 2026-09-04 | 295.00 | 299.50 | 321.98 | 292.00 | +5.39% | 13,674,300 | 4,208,227,840 | 10.51 |
| 2026-09-03 | 284.27 | 284.18 | 288.98 | 273.00 | +1.87% | 8,384,100 | 2,359,452,928 | 6.44 |
| 2026-09-02 | 277.24 | 278.97 | 288.59 | 271.00 | -2.12% | 8,211,100 | 2,285,598,464 | 6.31 |
| 2026-09-01 | 300.00 | 285.01 | 300.29 | 283.00 | -1.72% | 10,875,800 | 3,150,684,160 | 8.36 |
| 2026-08-31 | 289.80 | 289.99 | 303.00 | 285.06 | -1.70% | 7,823,900 | 2,280,231,168 | 6.01 |
| 2026-08-28 | 289.93 | 295.00 | 307.83 | 285.00 | +1.37% | 11,554,900 | 3,444,603,392 | 8.88 |
| 2026-08-27 | 270.00 | 291.00 | 298.00 | 269.00 | +11.07% | 10,870,800 | 3,107,374,592 | 8.35 |
| 2026-08-26 | 268.95 | 262.00 | 269.92 | 250.59 | -0.98% | 6,459,900 | 1,687,516,032 | 4.96 |
需要全历史数据与程序化访问？
查看 炬光科技 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=sh688167 获取全部历史日线。