国光电器
sz002045 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）
8.68
涨跌幅
-1.92%
成交量
9,424,200 股
成交额
82,520,016 元
换手率
1.68%
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 | 8.80 | 8.68 | 8.88 | 8.65 | -1.92% | 9,424,200 | 82,520,016 | 1.68 |
| 2026-10-13 | 8.60 | 8.85 | 8.89 | 8.48 | +1.37% | 13,614,600 | 118,610,096 | 2.42 |
| 2026-10-12 | 8.78 | 8.73 | 8.87 | 8.59 | -0.57% | 11,804,500 | 103,137,360 | 2.10 |
| 2026-10-09 | 8.38 | 8.78 | 8.87 | 8.28 | +4.65% | 17,032,600 | 145,218,992 | 3.03 |
| 2026-10-08 | 8.58 | 8.39 | 8.66 | 8.30 | -2.10% | 11,033,300 | 93,239,888 | 1.96 |
| 2026-09-30 | 8.81 | 8.57 | 8.88 | 8.56 | -2.39% | 9,579,600 | 82,718,480 | 1.71 |
| 2026-09-29 | 8.65 | 8.78 | 8.85 | 8.60 | +1.74% | 10,279,800 | 89,754,296 | 1.83 |
| 2026-09-28 | 8.87 | 8.63 | 8.88 | 8.50 | -2.92% | 12,930,300 | 111,700,456 | 2.30 |
| 2026-09-24 | 9.11 | 8.89 | 9.18 | 8.86 | -2.20% | 12,550,100 | 112,818,304 | 2.23 |
| 2026-09-23 | 9.37 | 9.09 | 9.39 | 9.01 | -3.30% | 22,168,700 | 202,451,280 | 3.95 |
| 2026-09-22 | 9.32 | 9.40 | 9.63 | 9.28 | +3.75% | 33,397,400 | 314,244,416 | 5.94 |
| 2026-09-21 | 9.06 | 9.06 | 9.11 | 8.98 | +0.11% | 11,611,700 | 105,207,784 | 2.07 |
| 2026-09-18 | 9.14 | 9.05 | 9.20 | 8.99 | -1.09% | 14,726,500 | 133,520,920 | 2.62 |
| 2026-09-17 | 8.83 | 9.15 | 9.15 | 8.80 | +3.27% | 16,090,800 | 144,714,192 | 2.86 |
| 2026-09-16 | 8.66 | 8.86 | 8.95 | 8.54 | +2.31% | 16,881,700 | 148,334,064 | 3.00 |
| 2026-09-15 | 8.97 | 8.66 | 8.99 | 8.64 | -2.70% | 13,701,000 | 119,922,704 | 2.44 |
| 2026-09-14 | 8.93 | 8.90 | 9.04 | 8.81 | +0.00% | 11,549,600 | 103,228,640 | 2.06 |
| 2026-09-11 | 8.79 | 8.90 | 8.96 | 8.75 | -0.22% | 15,011,000 | 132,822,288 | 2.67 |
| 2026-09-10 | 9.14 | 8.92 | 9.14 | 8.91 | -2.41% | 15,021,700 | 134,898,672 | 2.67 |
| 2026-09-09 | 9.41 | 9.14 | 9.45 | 9.10 | -3.38% | 20,275,000 | 186,145,328 | 3.61 |
| 2026-09-08 | 9.19 | 9.46 | 9.49 | 9.08 | +2.71% | 26,174,800 | 244,154,880 | 4.66 |
| 2026-09-07 | 9.20 | 9.21 | 9.25 | 9.09 | +0.77% | 16,223,400 | 148,923,488 | 2.89 |
| 2026-09-04 | 9.22 | 9.14 | 9.40 | 9.07 | -0.44% | 22,020,500 | 203,486,896 | 3.92 |
| 2026-09-03 | 9.50 | 9.18 | 9.55 | 9.14 | -2.96% | 28,937,500 | 267,523,568 | 5.15 |
| 2026-09-02 | 9.59 | 9.46 | 9.65 | 9.35 | -0.63% | 38,966,900 | 369,401,248 | 6.94 |
| 2026-09-01 | 9.44 | 9.52 | 9.98 | 9.34 | +3.03% | 59,710,800 | 570,321,984 | 10.63 |
| 2026-08-31 | 9.11 | 9.24 | 9.30 | 9.05 | +1.54% | 35,092,300 | 323,024,128 | 6.25 |
| 2026-08-28 | 8.96 | 9.10 | 9.81 | 8.88 | +1.56% | 49,539,300 | 458,124,192 | 8.82 |
| 2026-08-27 | 9.01 | 8.96 | 9.16 | 8.88 | -0.44% | 27,501,500 | 246,620,096 | 4.89 |
| 2026-08-26 | 8.95 | 9.00 | 9.17 | 8.91 | -0.11% | 28,015,200 | 253,246,128 | 4.99 |
需要全历史数据与程序化访问？
查看 国光电器 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=sz002045 获取全部历史日线。