国光电气
sh688776 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）
40.80
涨跌幅
-4.20%
成交量
1,648,900 股
成交额
68,256,216 元
换手率
1.52%
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 | 42.50 | 40.80 | 42.88 | 40.80 | -4.20% | 1,648,900 | 68,256,216 | 1.52 |
| 2026-10-13 | 41.80 | 42.59 | 43.24 | 40.10 | +0.92% | 2,140,000 | 89,127,960 | 1.97 |
| 2026-10-12 | 42.93 | 42.20 | 43.30 | 41.50 | -1.70% | 1,708,700 | 72,265,616 | 1.58 |
| 2026-10-09 | 45.00 | 42.93 | 45.41 | 41.21 | -4.66% | 3,323,400 | 142,074,704 | 3.07 |
| 2026-10-08 | 47.52 | 45.03 | 49.27 | 44.38 | -5.00% | 2,908,300 | 135,426,112 | 2.68 |
| 2026-09-30 | 49.08 | 47.40 | 49.58 | 47.38 | -2.91% | 2,333,000 | 112,542,512 | 2.15 |
| 2026-09-29 | 49.91 | 48.82 | 50.10 | 48.60 | -1.57% | 2,278,700 | 111,737,824 | 2.10 |
| 2026-09-28 | 53.80 | 49.60 | 53.99 | 48.91 | -8.57% | 5,378,300 | 271,746,400 | 4.96 |
| 2026-09-24 | 52.52 | 54.25 | 55.93 | 51.52 | +4.33% | 8,466,700 | 459,580,832 | 7.81 |
| 2026-09-23 | 47.09 | 52.00 | 53.43 | 46.60 | +10.29% | 4,508,400 | 225,746,368 | 4.16 |
| 2026-09-22 | 47.20 | 47.15 | 47.95 | 46.92 | +0.53% | 1,009,600 | 47,850,000 | 0.93 |
| 2026-09-21 | 46.59 | 46.90 | 47.25 | 46.02 | +0.99% | 1,021,700 | 47,861,084 | 0.94 |
| 2026-09-18 | 45.53 | 46.44 | 46.59 | 45.32 | +3.13% | 1,239,900 | 57,363,824 | 1.14 |
| 2026-09-17 | 45.64 | 45.03 | 46.35 | 44.85 | -1.79% | 932,500 | 42,254,136 | 0.86 |
| 2026-09-16 | 44.48 | 45.85 | 46.20 | 43.70 | +3.73% | 1,553,400 | 70,304,944 | 1.43 |
| 2026-09-15 | 45.54 | 44.20 | 45.54 | 44.16 | -1.30% | 870,100 | 38,813,584 | 0.80 |
| 2026-09-14 | 44.88 | 44.78 | 44.97 | 43.89 | -0.69% | 1,081,000 | 48,057,632 | 1.00 |
| 2026-09-11 | 46.00 | 45.09 | 46.35 | 44.33 | -2.76% | 1,444,400 | 65,117,984 | 1.33 |
| 2026-09-10 | 46.51 | 46.37 | 47.19 | 46.20 | -1.19% | 1,128,200 | 52,571,592 | 1.04 |
| 2026-09-09 | 48.04 | 46.93 | 48.30 | 46.63 | -0.59% | 1,199,100 | 56,836,128 | 1.11 |
| 2026-09-08 | 47.27 | 47.21 | 48.09 | 46.40 | +0.90% | 1,163,300 | 55,192,040 | 1.07 |
| 2026-09-07 | 47.20 | 46.79 | 47.32 | 46.22 | -0.95% | 1,393,400 | 65,236,216 | 1.29 |
| 2026-09-04 | 47.28 | 47.24 | 48.53 | 46.25 | -0.02% | 1,177,200 | 56,202,936 | 1.09 |
| 2026-09-03 | 48.08 | 47.25 | 48.12 | 46.61 | -1.27% | 923,100 | 43,590,316 | 0.85 |
| 2026-09-02 | 48.42 | 47.86 | 48.42 | 47.20 | -0.77% | 1,190,600 | 56,785,412 | 1.10 |
| 2026-09-01 | 48.62 | 48.23 | 48.74 | 47.42 | -1.11% | 1,114,700 | 53,598,724 | 1.03 |
| 2026-08-31 | 47.91 | 48.77 | 48.81 | 47.36 | +1.44% | 1,113,600 | 53,665,240 | 1.03 |
| 2026-08-28 | 47.26 | 48.08 | 48.88 | 47.08 | +1.95% | 1,368,400 | 65,912,484 | 1.26 |
| 2026-08-27 | 47.38 | 47.16 | 47.50 | 45.66 | -1.13% | 1,796,100 | 84,008,936 | 1.66 |
| 2026-08-26 | 47.01 | 47.70 | 49.35 | 47.01 | +1.94% | 1,660,600 | 79,577,768 | 1.53 |
需要全历史数据与程序化访问？
查看 国光电气 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=sh688776 获取全部历史日线。