光华股份
sz001333 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）
19.30
涨跌幅
-3.50%
成交量
1,139,200 股
成交额
22,215,384 元
换手率
1.54%
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 | 19.90 | 19.30 | 20.11 | 19.12 | -3.50% | 1,139,200 | 22,215,384 | 1.54 |
| 2026-10-13 | 19.96 | 20.00 | 20.26 | 19.44 | +0.45% | 1,516,400 | 30,080,334 | 2.05 |
| 2026-10-12 | 20.52 | 19.91 | 20.74 | 19.87 | -3.44% | 1,257,900 | 25,372,744 | 1.70 |
| 2026-10-09 | 20.50 | 20.62 | 20.72 | 19.80 | +0.49% | 2,109,300 | 42,690,280 | 2.85 |
| 2026-10-08 | 20.08 | 20.52 | 20.62 | 19.89 | +2.96% | 2,020,600 | 41,061,904 | 2.73 |
| 2026-09-30 | 20.13 | 19.93 | 20.45 | 19.84 | -0.20% | 960,800 | 19,284,096 | 1.30 |
| 2026-09-29 | 20.00 | 19.97 | 20.09 | 19.80 | +0.15% | 1,084,000 | 21,631,228 | 1.46 |
| 2026-09-28 | 20.45 | 19.94 | 20.45 | 19.80 | -1.43% | 1,392,900 | 27,810,616 | 1.88 |
| 2026-09-24 | 20.53 | 20.23 | 20.88 | 20.20 | -1.80% | 2,004,200 | 41,051,284 | 2.71 |
| 2026-09-23 | 20.05 | 20.60 | 20.99 | 19.89 | +2.33% | 2,844,800 | 58,074,516 | 3.84 |
| 2026-09-22 | 19.60 | 20.13 | 20.15 | 19.48 | +2.81% | 1,512,000 | 30,044,188 | 2.04 |
| 2026-09-21 | 19.24 | 19.58 | 19.72 | 19.08 | +2.46% | 1,362,900 | 26,598,920 | 1.84 |
| 2026-09-18 | 18.97 | 19.11 | 19.31 | 18.92 | +1.11% | 1,212,700 | 23,211,380 | 1.64 |
| 2026-09-17 | 18.74 | 18.90 | 18.99 | 18.43 | +1.02% | 1,075,500 | 20,157,942 | 1.45 |
| 2026-09-16 | 18.39 | 18.71 | 18.78 | 18.26 | +1.85% | 1,438,300 | 26,723,794 | 1.94 |
| 2026-09-15 | 19.02 | 18.37 | 19.05 | 18.36 | -3.37% | 1,656,500 | 30,775,064 | 2.24 |
| 2026-09-14 | 18.98 | 19.01 | 19.28 | 18.89 | +0.37% | 1,376,400 | 26,285,708 | 1.86 |
| 2026-09-11 | 19.58 | 18.94 | 19.58 | 18.82 | -3.32% | 946,000 | 17,983,936 | 1.28 |
| 2026-09-10 | 19.80 | 19.59 | 20.06 | 19.51 | -1.80% | 1,011,300 | 19,878,568 | 1.37 |
| 2026-09-09 | 20.25 | 19.95 | 20.25 | 19.85 | -1.14% | 1,147,400 | 22,968,268 | 1.55 |
| 2026-09-08 | 20.19 | 20.18 | 20.29 | 19.96 | -0.05% | 1,278,100 | 25,711,460 | 1.73 |
| 2026-09-07 | 20.06 | 20.19 | 20.28 | 19.90 | +0.65% | 1,387,800 | 27,889,486 | 1.88 |
| 2026-09-04 | 20.26 | 20.06 | 20.59 | 19.96 | -0.99% | 1,330,200 | 26,996,392 | 1.80 |
| 2026-09-03 | 20.73 | 20.26 | 20.89 | 20.13 | -2.17% | 1,092,400 | 22,239,266 | 1.48 |
| 2026-09-02 | 20.63 | 20.71 | 20.78 | 20.40 | -0.58% | 1,341,000 | 27,668,084 | 1.81 |
| 2026-09-01 | 20.87 | 20.83 | 21.04 | 20.70 | -0.10% | 1,260,900 | 26,297,932 | 1.70 |
| 2026-08-31 | 20.82 | 20.85 | 20.85 | 20.55 | -0.90% | 1,500,400 | 31,100,796 | 2.03 |
| 2026-08-28 | 20.66 | 21.04 | 21.17 | 20.48 | +1.94% | 2,026,900 | 42,405,660 | 2.74 |
| 2026-08-27 | 20.21 | 20.64 | 20.65 | 20.18 | +1.28% | 1,892,000 | 38,814,088 | 2.56 |
| 2026-08-26 | 20.43 | 20.38 | 20.75 | 20.24 | -0.92% | 2,549,000 | 52,120,044 | 3.44 |
需要全历史数据与程序化访问？
查看 光华股份 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=sz001333 获取全部历史日线。