奥比中光

sh688322 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）

73.63

涨跌幅

-5.05%

成交量

4,760,000 股

成交额

356,773,056 元

换手率

1.49%

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	77.00	73.63	77.23	73.45	-5.05%	4,760,000	356,773,056	1.49
2026-10-13	75.00	77.55	78.44	73.08	+0.58%	5,831,800	441,909,440	1.82
2026-10-12	81.21	77.10	81.50	77.10	-5.43%	4,735,900	370,637,408	1.48
2026-10-09	79.51	81.53	82.38	75.80	+1.87%	7,600,200	599,773,248	2.37
2026-10-08	84.29	80.03	84.40	79.52	-5.18%	5,410,700	441,807,072	1.69
2026-09-30	86.00	84.40	87.38	84.14	-0.82%	3,879,300	331,287,840	1.21
2026-09-29	85.36	85.10	86.09	83.85	-0.76%	3,860,700	328,677,760	1.21
2026-09-28	89.60	85.75	89.61	84.90	-4.20%	5,517,800	476,386,816	1.72
2026-09-24	91.40	89.51	92.58	89.44	-1.86%	5,148,600	467,413,952	1.61
2026-09-23	90.60	91.21	91.70	90.09	+0.80%	4,507,700	409,664,160	1.41
2026-09-22	91.80	90.49	93.48	90.01	-0.71%	6,609,000	606,894,400	2.06
2026-09-21	92.90	91.14	93.20	90.61	-1.34%	5,392,200	495,178,496	1.68
2026-09-18	93.10	92.38	93.95	90.88	+0.88%	5,813,000	536,435,008	1.82
2026-09-17	90.50	91.57	92.84	90.05	+0.81%	6,968,800	637,796,352	2.18
2026-09-16	88.35	90.83	92.28	87.50	+2.83%	5,632,500	508,325,792	1.76
2026-09-15	89.31	88.33	90.29	88.03	-1.10%	3,394,100	301,787,072	1.06
2026-09-14	88.00	89.31	91.39	87.00	+0.46%	6,180,600	555,191,680	1.93
2026-09-11	88.70	88.90	89.88	86.15	-1.54%	6,680,300	588,006,720	2.09
2026-09-10	91.48	90.29	91.86	89.63	-2.39%	4,518,900	409,314,176	1.41
2026-09-09	94.69	92.50	95.55	91.33	-2.56%	6,005,500	557,800,128	1.88
2026-09-08	95.91	94.93	98.65	94.21	-0.90%	6,340,700	612,406,592	1.98
2026-09-07	93.09	95.79	98.19	92.58	+3.93%	7,237,700	695,970,112	2.26
2026-09-04	98.39	92.17	99.29	91.50	-5.17%	7,320,500	695,384,832	2.29
2026-09-03	99.00	97.20	99.97	95.00	+0.81%	5,490,100	534,291,008	1.71
2026-09-02	96.00	96.42	98.16	94.09	-0.80%	6,882,100	660,114,816	2.15
2026-09-01	100.77	97.20	102.60	96.82	-4.25%	6,883,500	677,530,496	2.15
2026-08-31	93.05	101.51	101.65	93.00	+6.56%	9,201,100	916,344,128	2.87
2026-08-28	97.30	95.26	98.98	95.06	-2.08%	5,361,300	520,145,152	1.67
2026-08-27	94.08	97.28	97.50	93.14	+3.53%	6,645,200	637,316,672	2.07
2026-08-26	97.50	93.96	97.71	93.03	-2.93%	6,681,700	631,439,488	2.09

需要全历史数据与程序化访问？查看奥比中光日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688322 获取全部历史日线。