中润光学

sh688307 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）

38.54

涨跌幅

-4.22%

成交量

2,643,300 股

成交额

103,599,456 元

换手率

2.11%

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	40.24	38.54	40.24	38.50	-4.22%	2,643,300	103,599,456	2.11
2026-10-13	38.75	40.24	40.60	36.94	+1.74%	2,848,900	110,605,640	2.28
2026-10-12	40.50	39.55	40.99	39.41	-3.02%	2,102,400	84,087,936	1.68
2026-10-09	41.60	40.78	41.60	38.74	-1.69%	3,277,000	131,120,064	2.62
2026-10-08	43.56	41.48	44.48	40.90	-5.58%	3,359,100	142,542,160	2.69
2026-09-30	44.15	43.93	46.19	43.93	-2.03%	2,348,800	105,490,008	1.88
2026-09-29	43.27	44.84	45.30	42.86	+2.77%	2,485,200	110,483,064	1.99
2026-09-28	46.78	43.63	47.40	43.14	-7.58%	3,994,300	178,115,296	3.19
2026-09-24	48.91	47.21	49.00	47.20	-3.06%	2,123,300	101,948,432	1.70
2026-09-23	48.33	48.70	49.17	48.00	+0.68%	2,291,000	111,605,376	1.83
2026-09-22	49.12	48.37	49.99	48.06	-0.14%	2,820,100	138,009,136	2.25
2026-09-21	49.10	48.44	49.39	47.79	-0.53%	3,341,900	162,506,032	2.67
2026-09-18	47.08	48.70	48.75	47.08	+4.17%	4,001,100	192,734,112	3.20
2026-09-17	47.65	46.75	48.20	46.22	-1.66%	2,967,600	139,679,584	2.37
2026-09-16	43.89	47.54	48.00	43.44	+8.29%	4,065,400	188,171,568	3.25
2026-09-15	44.26	43.90	44.91	43.14	+0.11%	2,445,600	108,087,920	1.96
2026-09-14	43.21	43.85	44.64	42.27	+0.80%	2,750,900	120,419,576	2.20
2026-09-11	43.78	43.50	44.50	41.67	-2.38%	3,344,200	143,739,504	2.67
2026-09-10	45.38	44.56	45.38	44.28	-1.61%	3,250,200	145,054,944	2.60
2026-09-09	46.80	45.29	47.55	45.10	-1.31%	3,750,300	173,698,592	3.00
2026-09-08	47.35	45.89	47.65	45.83	-2.96%	2,933,600	136,581,296	2.35
2026-09-07	45.30	47.29	47.83	44.75	+4.95%	3,622,400	170,191,952	2.90
2026-09-04	47.20	45.06	48.37	44.60	-4.15%	3,166,300	146,238,832	2.53
2026-09-03	46.52	47.01	47.72	46.21	+1.40%	3,292,600	154,640,032	2.63
2026-09-02	46.06	46.36	46.87	45.18	-1.26%	4,712,700	216,616,928	3.77
2026-09-01	49.27	46.95	49.50	46.68	-5.21%	4,202,700	198,938,352	3.36
2026-08-31	47.70	49.53	49.66	46.20	+2.23%	3,443,300	168,392,768	2.75
2026-08-28	49.41	48.45	51.46	48.38	-3.52%	3,882,200	192,741,920	3.10
2026-08-27	48.35	50.22	50.75	47.90	+4.06%	3,685,600	183,168,016	2.95
2026-08-26	49.22	48.26	49.35	46.94	-1.21%	3,165,600	152,539,984	2.53

需要全历史数据与程序化访问？查看中润光学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688307 获取全部历史日线。