远光软件
sz002063 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）
5.31
涨跌幅
-0.75%
成交量
17,571,500 股
成交额
93,766,000 元
换手率
0.99%
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 | 5.33 | 5.31 | 5.39 | 5.28 | -0.75% | 17,571,500 | 93,766,000 | 0.99 |
| 2026-10-13 | 5.34 | 5.35 | 5.41 | 5.26 | -0.19% | 20,486,300 | 109,292,776 | 1.16 |
| 2026-10-12 | 5.38 | 5.36 | 5.39 | 5.34 | -0.37% | 14,999,300 | 80,532,744 | 0.85 |
| 2026-10-09 | 5.24 | 5.38 | 5.39 | 5.22 | +2.67% | 25,811,800 | 136,965,664 | 1.46 |
| 2026-10-08 | 5.26 | 5.24 | 5.30 | 5.20 | -0.38% | 12,962,400 | 68,059,040 | 0.73 |
| 2026-09-30 | 5.24 | 5.26 | 5.29 | 5.21 | +0.38% | 10,813,700 | 56,824,084 | 0.61 |
| 2026-09-29 | 5.20 | 5.24 | 5.27 | 5.18 | +0.77% | 11,411,700 | 59,734,420 | 0.65 |
| 2026-09-28 | 5.22 | 5.20 | 5.25 | 5.15 | -0.38% | 11,849,300 | 61,568,332 | 0.67 |
| 2026-09-24 | 5.30 | 5.22 | 5.32 | 5.21 | -1.32% | 16,241,600 | 85,292,416 | 0.92 |
| 2026-09-23 | 5.40 | 5.29 | 5.41 | 5.29 | -1.67% | 17,102,900 | 91,196,864 | 0.97 |
| 2026-09-22 | 5.43 | 5.38 | 5.47 | 5.38 | -0.37% | 19,491,700 | 105,761,576 | 1.10 |
| 2026-09-21 | 5.36 | 5.40 | 5.42 | 5.34 | +0.93% | 15,660,500 | 84,239,368 | 0.89 |
| 2026-09-18 | 5.35 | 5.35 | 5.41 | 5.34 | +0.56% | 14,053,000 | 75,459,240 | 0.79 |
| 2026-09-17 | 5.33 | 5.32 | 5.37 | 5.31 | -0.75% | 10,105,700 | 53,857,040 | 0.57 |
| 2026-09-16 | 5.33 | 5.36 | 5.37 | 5.27 | +0.19% | 17,017,200 | 90,535,424 | 0.96 |
| 2026-09-15 | 5.41 | 5.35 | 5.45 | 5.33 | -0.93% | 16,420,900 | 88,104,712 | 0.93 |
| 2026-09-14 | 5.38 | 5.40 | 5.45 | 5.37 | +0.37% | 13,226,800 | 71,755,736 | 0.75 |
| 2026-09-11 | 5.48 | 5.38 | 5.49 | 5.36 | -1.47% | 17,758,200 | 95,828,176 | 1.00 |
| 2026-09-10 | 5.44 | 5.46 | 5.49 | 5.39 | +0.37% | 14,892,100 | 81,080,456 | 0.84 |
| 2026-09-09 | 5.52 | 5.44 | 5.53 | 5.43 | -1.45% | 17,297,400 | 94,380,008 | 0.98 |
| 2026-09-08 | 5.51 | 5.52 | 5.54 | 5.46 | +0.36% | 17,749,300 | 97,776,712 | 1.00 |
| 2026-09-07 | 5.57 | 5.50 | 5.60 | 5.49 | -1.26% | 26,784,200 | 148,031,088 | 1.51 |
| 2026-09-04 | 5.55 | 5.57 | 5.64 | 5.55 | +1.09% | 32,175,000 | 180,091,184 | 1.82 |
| 2026-09-03 | 5.58 | 5.51 | 5.62 | 5.50 | -1.08% | 19,929,500 | 110,654,816 | 1.13 |
| 2026-09-02 | 5.55 | 5.57 | 5.60 | 5.46 | +0.00% | 24,477,200 | 135,496,448 | 1.38 |
| 2026-09-01 | 5.50 | 5.57 | 5.59 | 5.47 | +1.46% | 25,220,200 | 140,248,656 | 1.43 |
| 2026-08-31 | 5.41 | 5.49 | 5.51 | 5.38 | +1.10% | 21,329,400 | 116,366,776 | 1.21 |
| 2026-08-28 | 5.43 | 5.43 | 5.48 | 5.41 | +0.56% | 19,567,900 | 106,506,224 | 1.11 |
| 2026-08-27 | 5.39 | 5.40 | 5.41 | 5.34 | +0.00% | 15,664,000 | 84,245,104 | 0.89 |
| 2026-08-26 | 5.37 | 5.40 | 5.44 | 5.36 | +0.37% | 13,078,400 | 70,723,432 | 0.74 |
需要全历史数据与程序化访问？
查看 远光软件 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=sz002063 获取全部历史日线。