茂莱光学
sh688502 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）
359.50
涨跌幅
-5.29%
成交量
708,900 股
成交额
261,495,088 元
换手率
1.34%
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 | 375.06 | 359.50 | 378.99 | 359.00 | -5.29% | 708,900 | 261,495,088 | 1.34 |
| 2026-10-13 | 367.75 | 379.58 | 388.00 | 357.00 | +0.86% | 994,000 | 369,448,160 | 1.88 |
| 2026-10-12 | 370.00 | 376.36 | 395.00 | 358.00 | +1.94% | 1,166,400 | 442,689,152 | 2.21 |
| 2026-10-09 | 368.89 | 369.20 | 375.20 | 335.49 | -1.05% | 1,442,800 | 512,728,416 | 2.73 |
| 2026-10-08 | 401.00 | 373.10 | 402.87 | 370.51 | -7.65% | 1,021,200 | 394,435,104 | 1.93 |
| 2026-09-30 | 417.25 | 404.00 | 423.01 | 401.14 | -2.55% | 806,400 | 330,641,088 | 1.53 |
| 2026-09-29 | 403.55 | 414.57 | 422.80 | 400.01 | +1.54% | 912,400 | 374,703,264 | 1.73 |
| 2026-09-28 | 434.00 | 408.30 | 442.55 | 403.50 | -8.16% | 1,510,100 | 631,207,552 | 2.86 |
| 2026-09-24 | 437.57 | 444.60 | 455.00 | 435.50 | +0.99% | 1,820,400 | 811,275,904 | 3.45 |
| 2026-09-23 | 442.00 | 440.23 | 445.81 | 435.19 | +0.96% | 1,014,200 | 447,454,784 | 1.92 |
| 2026-09-22 | 452.07 | 436.05 | 455.50 | 432.61 | -2.12% | 1,422,900 | 627,554,752 | 2.69 |
| 2026-09-21 | 451.39 | 445.50 | 457.00 | 443.12 | -1.66% | 944,600 | 422,455,968 | 1.79 |
| 2026-09-18 | 448.00 | 453.01 | 457.89 | 436.33 | +3.38% | 1,511,900 | 679,352,832 | 2.86 |
| 2026-09-17 | 439.74 | 438.19 | 446.00 | 433.00 | +0.12% | 1,347,600 | 592,230,784 | 2.55 |
| 2026-09-16 | 399.99 | 437.65 | 442.80 | 398.00 | +9.68% | 1,821,500 | 774,494,976 | 3.45 |
| 2026-09-15 | 391.59 | 399.04 | 407.97 | 391.59 | +0.82% | 803,300 | 321,783,200 | 1.52 |
| 2026-09-14 | 380.01 | 395.78 | 397.97 | 379.24 | +0.11% | 986,800 | 385,427,936 | 1.87 |
| 2026-09-11 | 395.82 | 395.35 | 399.98 | 374.98 | -2.81% | 1,567,000 | 609,880,384 | 2.97 |
| 2026-09-10 | 410.00 | 406.76 | 419.74 | 405.96 | -1.77% | 888,400 | 366,260,416 | 1.68 |
| 2026-09-09 | 418.56 | 414.10 | 435.00 | 411.25 | -1.05% | 1,173,300 | 495,771,616 | 2.22 |
| 2026-09-08 | 430.30 | 418.50 | 436.00 | 413.36 | -3.23% | 1,737,000 | 732,780,864 | 3.29 |
| 2026-09-07 | 410.00 | 432.45 | 434.85 | 406.50 | +6.38% | 1,589,900 | 674,931,776 | 3.01 |
| 2026-09-04 | 426.34 | 406.50 | 435.99 | 402.01 | -3.90% | 1,340,100 | 558,735,616 | 2.54 |
| 2026-09-03 | 429.00 | 423.00 | 432.97 | 415.00 | +0.00% | 1,147,800 | 484,519,200 | 2.17 |
| 2026-09-02 | 422.15 | 423.00 | 437.87 | 415.50 | -0.24% | 1,175,100 | 501,482,080 | 2.23 |
| 2026-09-01 | 446.82 | 424.01 | 449.49 | 421.72 | -4.69% | 1,285,000 | 553,373,824 | 2.43 |
| 2026-08-31 | 420.00 | 444.88 | 446.99 | 420.00 | +0.88% | 1,174,500 | 514,408,416 | 2.22 |
| 2026-08-28 | 450.00 | 441.01 | 457.00 | 439.02 | -2.83% | 1,537,200 | 686,552,448 | 2.91 |
| 2026-08-27 | 430.00 | 453.84 | 459.93 | 425.01 | +6.91% | 1,774,800 | 792,047,040 | 3.36 |
| 2026-08-26 | 435.66 | 424.52 | 438.50 | 416.06 | -0.61% | 1,809,800 | 770,259,200 | 3.43 |
需要全历史数据与程序化访问？
查看 茂莱光学 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=sh688502 获取全部历史日线。