光格科技

sh688450 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）

29.05

涨跌幅

-4.09%

成交量

1,040,100 股

成交额

30,768,944 元

换手率

2.13%

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	30.09	29.05	30.27	29.05	-4.09%	1,040,100	30,768,944	2.13
2026-10-13	29.29	30.29	30.99	27.90	+2.54%	1,357,500	39,676,380	2.77
2026-10-12	30.39	29.54	30.50	28.58	-2.73%	1,207,600	36,031,512	2.47
2026-10-09	30.49	30.37	30.51	28.30	-0.07%	1,606,600	47,475,128	3.28
2026-10-08	31.50	30.39	32.12	29.90	-3.03%	1,287,200	39,819,540	2.63
2026-09-30	32.42	31.34	32.76	31.20	-2.55%	1,185,100	37,660,976	2.42
2026-09-29	31.83	32.16	32.47	31.32	+0.69%	1,036,100	33,123,734	2.12
2026-09-28	33.21	31.94	33.25	31.20	-3.42%	1,329,000	42,382,752	2.72
2026-09-24	33.88	33.07	34.25	32.75	-2.39%	1,216,000	40,575,832	2.49
2026-09-23	33.33	33.88	34.15	32.94	+1.77%	1,052,200	35,187,440	2.15
2026-09-22	33.09	33.29	33.94	32.75	+1.43%	1,360,900	45,420,432	2.78
2026-09-21	32.72	32.82	32.84	32.04	+0.64%	1,144,700	37,258,916	2.34
2026-09-18	32.24	32.61	32.68	31.83	+2.97%	1,070,100	34,643,476	2.19
2026-09-17	32.10	31.67	32.22	31.30	-1.34%	940,500	29,838,652	1.92
2026-09-16	31.08	32.10	32.34	31.03	+2.72%	1,058,400	33,598,536	2.16
2026-09-15	31.94	31.25	32.33	31.09	-2.16%	908,000	28,816,320	1.86
2026-09-14	31.48	31.94	32.10	30.69	+1.46%	1,097,700	34,630,368	2.24
2026-09-11	31.72	31.48	31.78	30.21	-1.62%	1,015,600	31,502,748	2.08
2026-09-10	32.20	32.00	32.63	31.79	-1.36%	1,032,600	33,196,716	2.11
2026-09-09	32.86	32.44	33.40	32.10	-0.83%	979,700	32,053,016	2.00
2026-09-08	33.09	32.71	33.45	32.57	-0.76%	1,100,100	36,224,348	2.25
2026-09-07	33.34	32.96	33.61	32.53	+0.80%	1,078,700	35,826,664	2.20
2026-09-04	33.75	32.70	34.24	32.59	-1.65%	1,376,400	45,916,632	2.81
2026-09-03	33.39	33.25	33.93	32.70	-0.42%	1,111,500	36,987,668	2.27
2026-09-02	33.28	33.39	33.72	32.81	-0.68%	966,400	32,170,208	1.98
2026-09-01	34.95	33.62	34.95	33.00	-1.90%	1,287,400	43,285,464	2.63
2026-08-31	32.46	34.27	34.33	32.26	+4.16%	2,002,100	67,364,104	4.09
2026-08-28	33.99	32.90	34.62	32.60	-6.27%	2,571,400	86,174,416	5.26
2026-08-27	33.20	35.10	35.58	33.17	+5.22%	1,878,200	65,177,252	3.84
2026-08-26	33.11	33.36	33.93	32.52	-0.83%	1,295,000	43,109,384	2.65

需要全历史数据与程序化访问？查看光格科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688450 获取全部历史日线。