华光新材

sh688379 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）

46.01

涨跌幅

-2.89%

成交量

2,165,600 股

成交额

101,048,176 元

换手率

2.28%

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	47.53	46.01	48.15	45.62	-2.89%	2,165,600	101,048,176	2.28
2026-10-13	45.67	47.38	48.18	44.70	+0.28%	2,807,800	129,915,504	2.96
2026-10-12	48.06	47.25	48.26	46.55	-2.62%	2,513,700	119,195,048	2.65
2026-10-09	50.26	48.52	50.38	45.85	-3.46%	3,470,800	165,903,776	3.65
2026-10-08	52.70	50.26	54.15	49.90	-4.08%	3,282,500	169,000,192	3.46
2026-09-30	56.02	52.40	56.45	51.90	-6.13%	3,409,200	183,202,352	3.59
2026-09-29	54.00	55.82	56.72	53.12	+2.12%	3,866,100	213,422,096	4.07
2026-09-28	60.93	54.66	61.11	53.77	-10.79%	7,412,800	410,706,112	7.80
2026-09-24	63.90	61.27	64.36	61.25	-4.52%	6,020,300	375,740,320	6.34
2026-09-23	56.68	64.17	64.50	56.35	+13.98%	8,658,100	528,723,104	9.12
2026-09-22	57.96	56.30	58.56	56.25	-1.28%	2,950,900	169,288,816	3.11
2026-09-21	56.02	57.03	57.44	55.99	+1.84%	3,423,400	194,224,592	3.60
2026-09-18	55.98	56.00	56.78	55.13	+2.02%	2,988,600	167,460,576	3.15
2026-09-17	56.28	54.89	57.33	54.52	-2.56%	2,397,900	133,090,504	2.52
2026-09-16	53.40	56.33	56.65	53.20	+5.39%	2,888,000	159,396,032	3.04
2026-09-15	53.50	53.45	55.61	53.45	-1.02%	2,430,000	132,627,904	2.56
2026-09-14	52.61	54.00	54.81	51.66	+1.47%	3,461,400	185,092,112	3.64
2026-09-11	54.40	53.22	54.95	51.66	-3.67%	3,765,800	199,249,504	3.96
2026-09-10	56.46	55.25	57.20	55.25	-3.05%	2,407,900	135,162,768	2.54
2026-09-09	57.89	56.99	59.56	56.83	-1.62%	3,084,600	179,660,912	3.25
2026-09-08	58.90	57.93	59.01	56.46	-1.53%	3,655,900	210,958,128	3.85
2026-09-07	57.63	58.83	59.39	56.94	+4.12%	4,202,800	245,540,400	4.42
2026-09-04	60.50	56.50	60.85	56.13	-4.20%	4,948,600	287,003,328	5.21
2026-09-03	57.25	58.98	60.59	56.58	+4.82%	4,857,800	284,653,824	5.11
2026-09-02	55.54	56.27	58.15	54.62	+0.04%	3,285,300	185,928,336	3.46
2026-09-01	59.45	56.25	59.61	56.21	-5.51%	3,607,800	205,878,208	3.80
2026-08-31	54.90	59.53	59.96	54.90	+5.05%	4,767,900	280,358,688	5.02
2026-08-28	59.00	56.67	60.35	56.50	-6.18%	6,370,100	372,111,488	6.71
2026-08-27	59.19	60.40	61.50	56.19	+3.53%	7,569,700	449,375,872	7.97
2026-08-26	55.50	58.34	58.45	53.01	+5.12%	5,416,800	304,074,688	5.70

需要全历史数据与程序化访问？查看华光新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688379 获取全部历史日线。