阳光股份
sz000608 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）
6.54
涨跌幅
-2.10%
成交量
15,163,900 股
成交额
101,964,832 元
换手率
2.63%
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 | 6.68 | 6.54 | 6.90 | 6.52 | -2.10% | 15,163,900 | 101,964,832 | 2.63 |
| 2026-10-13 | 6.40 | 6.68 | 6.78 | 6.32 | +1.83% | 17,509,100 | 114,945,992 | 3.04 |
| 2026-10-12 | 6.74 | 6.56 | 6.80 | 6.55 | -3.53% | 7,508,500 | 50,004,796 | 1.30 |
| 2026-10-09 | 6.86 | 6.80 | 6.90 | 6.44 | -1.59% | 18,179,500 | 121,460,864 | 3.15 |
| 2026-10-08 | 7.05 | 6.91 | 7.26 | 6.90 | -1.99% | 18,155,200 | 127,402,944 | 3.15 |
| 2026-09-30 | 7.18 | 7.05 | 7.20 | 7.03 | -1.81% | 13,101,000 | 92,648,504 | 2.27 |
| 2026-09-29 | 6.93 | 7.18 | 7.25 | 6.90 | +2.57% | 21,249,200 | 151,810,720 | 3.68 |
| 2026-09-28 | 7.10 | 7.00 | 7.21 | 6.92 | -2.64% | 17,368,300 | 122,417,232 | 3.01 |
| 2026-09-24 | 6.96 | 7.19 | 7.25 | 6.81 | +2.71% | 22,949,200 | 161,271,792 | 3.98 |
| 2026-09-23 | 7.10 | 7.00 | 7.19 | 7.00 | -2.78% | 14,528,000 | 102,674,696 | 2.52 |
| 2026-09-22 | 7.32 | 7.20 | 7.40 | 7.15 | -0.83% | 22,347,300 | 162,599,792 | 3.87 |
| 2026-09-21 | 7.10 | 7.26 | 7.27 | 7.06 | +2.25% | 17,710,900 | 127,275,704 | 3.07 |
| 2026-09-18 | 7.09 | 7.10 | 7.15 | 7.01 | +1.00% | 12,773,100 | 90,635,216 | 2.21 |
| 2026-09-17 | 7.13 | 7.03 | 7.20 | 7.00 | -1.26% | 10,670,400 | 75,688,816 | 1.85 |
| 2026-09-16 | 7.14 | 7.12 | 7.30 | 7.10 | -0.97% | 12,247,700 | 87,748,592 | 2.12 |
| 2026-09-15 | 7.11 | 7.19 | 7.37 | 7.01 | +0.84% | 17,266,800 | 124,688,160 | 2.99 |
| 2026-09-14 | 7.36 | 7.13 | 7.36 | 7.13 | -3.52% | 16,622,800 | 120,105,048 | 2.88 |
| 2026-09-11 | 7.30 | 7.39 | 7.48 | 7.24 | -1.73% | 20,210,300 | 148,343,872 | 3.50 |
| 2026-09-10 | 7.90 | 7.52 | 8.04 | 7.50 | -4.33% | 42,192,600 | 325,198,496 | 7.31 |
| 2026-09-09 | 7.64 | 7.86 | 7.97 | 7.50 | +2.88% | 37,180,400 | 289,889,728 | 6.45 |
| 2026-09-08 | 7.76 | 7.64 | 7.98 | 7.45 | -2.43% | 42,442,800 | 325,017,024 | 7.36 |
| 2026-09-07 | 7.28 | 7.83 | 7.92 | 7.25 | +6.39% | 46,894,800 | 361,614,688 | 8.13 |
| 2026-09-04 | 7.23 | 7.36 | 7.40 | 7.17 | +0.82% | 17,902,100 | 130,384,648 | 3.10 |
| 2026-09-03 | 7.52 | 7.30 | 7.52 | 7.10 | -3.82% | 32,589,200 | 237,205,232 | 5.65 |
| 2026-09-02 | 7.46 | 7.59 | 7.66 | 7.30 | +4.69% | 45,292,300 | 339,127,104 | 7.85 |
| 2026-09-01 | 7.37 | 7.25 | 7.55 | 7.18 | -0.41% | 24,485,600 | 179,557,792 | 4.24 |
| 2026-08-31 | 7.41 | 7.28 | 7.45 | 7.11 | -1.49% | 26,478,800 | 191,109,872 | 4.59 |
| 2026-08-28 | 7.41 | 7.39 | 7.63 | 7.34 | -0.14% | 27,806,200 | 208,523,712 | 4.82 |
| 2026-08-27 | 7.21 | 7.40 | 7.60 | 7.21 | +1.65% | 23,434,700 | 173,726,672 | 4.06 |
| 2026-08-26 | 7.25 | 7.28 | 7.56 | 7.20 | +0.41% | 25,099,300 | 185,307,776 | 4.35 |
需要全历史数据与程序化访问？
查看 阳光股份 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=sz000608 获取全部历史日线。