凌云光
sh688400 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）
37.66
涨跌幅
-3.29%
成交量
5,468,000 股
成交额
209,002,368 元
换手率
1.15%
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 | 39.00 | 37.66 | 39.00 | 37.50 | -3.29% | 5,468,000 | 209,002,368 | 1.15 |
| 2026-10-13 | 38.00 | 38.94 | 40.13 | 36.82 | +0.67% | 7,508,900 | 287,596,992 | 1.58 |
| 2026-10-12 | 39.10 | 38.68 | 39.86 | 38.61 | -2.22% | 5,408,700 | 211,088,272 | 1.14 |
| 2026-10-09 | 39.97 | 39.56 | 40.15 | 37.90 | -1.05% | 7,879,100 | 307,323,520 | 1.66 |
| 2026-10-08 | 41.61 | 39.98 | 42.49 | 39.55 | -3.82% | 7,348,000 | 300,286,720 | 1.54 |
| 2026-09-30 | 42.32 | 41.57 | 43.11 | 41.47 | -2.21% | 5,615,000 | 236,709,056 | 1.18 |
| 2026-09-29 | 41.94 | 42.51 | 42.80 | 41.06 | +2.68% | 7,354,100 | 311,222,912 | 1.55 |
| 2026-09-28 | 44.60 | 41.40 | 44.61 | 40.99 | -10.29% | 13,475,900 | 570,187,776 | 2.83 |
| 2026-09-24 | 47.10 | 46.15 | 47.67 | 46.13 | -2.72% | 5,991,900 | 279,942,784 | 1.26 |
| 2026-09-23 | 46.90 | 47.44 | 47.88 | 46.70 | +1.07% | 7,611,100 | 360,730,944 | 1.60 |
| 2026-09-22 | 47.60 | 46.94 | 48.25 | 46.85 | +0.02% | 8,296,600 | 394,790,976 | 1.74 |
| 2026-09-21 | 47.57 | 46.93 | 48.10 | 46.68 | -0.76% | 7,913,900 | 373,278,848 | 1.66 |
| 2026-09-18 | 47.10 | 47.29 | 47.58 | 46.62 | +1.90% | 9,199,800 | 433,518,304 | 1.93 |
| 2026-09-17 | 46.02 | 46.41 | 47.41 | 45.85 | +0.67% | 8,366,000 | 389,865,568 | 1.76 |
| 2026-09-16 | 43.90 | 46.10 | 46.72 | 43.90 | +3.60% | 8,581,900 | 391,463,424 | 1.80 |
| 2026-09-15 | 45.15 | 44.50 | 45.88 | 44.37 | -1.51% | 6,447,400 | 290,282,016 | 1.36 |
| 2026-09-14 | 43.60 | 45.18 | 46.26 | 43.21 | +2.50% | 8,787,800 | 396,316,064 | 1.85 |
| 2026-09-11 | 44.90 | 44.08 | 45.13 | 42.81 | -3.06% | 9,822,600 | 431,455,232 | 2.06 |
| 2026-09-10 | 46.69 | 45.47 | 46.95 | 45.10 | -3.56% | 9,145,100 | 420,393,312 | 1.92 |
| 2026-09-09 | 48.58 | 47.15 | 48.99 | 46.94 | -0.11% | 12,497,000 | 592,825,664 | 2.63 |
| 2026-09-08 | 45.08 | 47.20 | 49.40 | 45.01 | +4.56% | 19,609,600 | 928,246,208 | 4.12 |
| 2026-09-07 | 44.02 | 45.14 | 45.47 | 42.44 | +1.76% | 15,086,200 | 665,458,560 | 3.17 |
| 2026-09-04 | 46.48 | 44.36 | 47.60 | 43.86 | -4.04% | 10,679,700 | 488,440,640 | 2.24 |
| 2026-09-03 | 45.35 | 46.23 | 46.90 | 45.31 | +3.08% | 8,582,500 | 395,636,160 | 1.80 |
| 2026-09-02 | 44.74 | 44.85 | 45.30 | 44.40 | -1.75% | 6,603,800 | 296,076,576 | 1.39 |
| 2026-09-01 | 48.48 | 45.65 | 48.68 | 45.62 | -5.82% | 11,715,100 | 543,725,184 | 2.46 |
| 2026-08-31 | 46.61 | 48.47 | 48.50 | 46.22 | +0.77% | 11,235,400 | 531,840,224 | 2.36 |
| 2026-08-28 | 47.54 | 48.10 | 49.35 | 47.21 | +1.80% | 13,533,800 | 654,823,488 | 2.84 |
| 2026-08-27 | 45.80 | 47.25 | 47.94 | 45.29 | +3.89% | 8,408,300 | 391,971,616 | 1.77 |
| 2026-08-26 | 46.21 | 45.48 | 46.58 | 44.63 | -1.49% | 6,735,800 | 306,646,368 | 1.42 |
需要全历史数据与程序化访问？
查看 凌云光 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=sh688400 获取全部历史日线。