光云科技

sh688365 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）

15.83

涨跌幅

+0.57%

成交量

22,493,100 股

成交额

355,727,936 元

换手率

5.28%

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	15.64	15.83	16.55	15.21	+0.57%	22,493,100	355,727,936	5.28
2026-10-13	15.60	15.74	16.09	15.10	+0.64%	19,208,300	299,181,664	4.51
2026-10-12	15.19	15.64	15.94	14.72	+3.10%	19,859,400	306,417,312	4.66
2026-10-09	14.76	15.17	15.34	13.65	+4.91%	19,108,200	276,781,920	4.48
2026-10-08	15.29	14.46	15.55	14.32	-6.47%	15,320,800	226,959,312	3.59
2026-09-30	15.95	15.46	16.26	15.43	-2.46%	11,356,000	178,004,304	2.66
2026-09-29	15.07	15.85	16.24	15.07	+4.14%	17,085,900	270,202,752	4.01
2026-09-28	15.99	15.22	16.19	15.10	-5.29%	15,299,100	235,439,328	3.59
2026-09-24	16.20	16.07	16.71	16.04	-2.61%	20,727,900	337,914,112	4.86
2026-09-23	16.87	16.50	17.00	16.20	-1.20%	38,285,300	634,151,104	8.98
2026-09-22	15.97	16.70	17.59	15.38	+13.92%	54,918,200	919,358,848	12.88
2026-09-21	14.39	14.66	15.09	14.29	+2.95%	11,216,600	164,844,464	2.63
2026-09-18	14.18	14.24	14.52	14.11	+1.79%	8,800,700	125,650,616	2.06
2026-09-17	13.89	13.99	14.12	13.79	+0.07%	6,426,600	89,759,776	1.51
2026-09-16	13.73	13.98	14.16	13.43	+2.04%	8,082,200	111,818,336	1.90
2026-09-15	13.89	13.70	14.19	13.68	-0.58%	9,335,900	129,802,792	2.19
2026-09-14	13.88	13.78	14.14	13.63	-1.08%	6,954,100	96,233,392	1.63
2026-09-11	14.33	13.93	14.34	13.68	-3.53%	9,298,500	129,147,504	2.18
2026-09-10	14.50	14.44	14.73	14.35	-1.43%	6,887,600	99,995,168	1.62
2026-09-09	15.29	14.65	15.39	14.60	-4.87%	11,898,000	177,058,064	2.79
2026-09-08	15.30	15.40	15.76	15.10	+0.85%	11,696,600	180,254,512	2.74
2026-09-07	15.28	15.27	15.58	15.16	-0.78%	12,734,200	195,045,600	2.99
2026-09-04	15.25	15.39	16.23	15.25	+3.01%	20,924,900	329,124,224	4.91
2026-09-03	15.16	14.94	15.44	14.82	-0.93%	10,147,900	153,240,640	2.38
2026-09-02	15.05	15.08	15.35	14.94	-2.46%	11,371,500	171,762,656	2.67
2026-09-01	15.11	15.46	15.86	15.05	+2.32%	20,294,200	313,738,496	4.76
2026-08-31	14.50	15.11	15.22	14.38	+1.48%	25,019,100	372,171,904	5.87
2026-08-28	14.66	14.89	15.98	14.46	+4.05%	31,740,600	479,686,400	7.45
2026-08-27	13.94	14.31	14.32	13.83	+2.65%	8,664,000	122,180,696	2.03
2026-08-26	14.18	13.94	14.28	13.78	-1.69%	6,650,000	93,140,552	1.56

需要全历史数据与程序化访问？查看光云科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688365 获取全部历史日线。