智光电气
sz002169 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）
10.57
涨跌幅
-3.82%
成交量
19,529,900 股
成交额
211,773,520 元
换手率
2.57%
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 | 11.30 | 10.57 | 11.35 | 10.57 | -3.82% | 19,529,900 | 211,773,520 | 2.57 |
| 2026-10-13 | 11.32 | 10.99 | 11.37 | 10.69 | -3.09% | 26,423,900 | 289,788,928 | 3.47 |
| 2026-10-12 | 11.75 | 11.34 | 11.93 | 11.27 | -1.99% | 22,649,400 | 263,447,296 | 2.98 |
| 2026-10-09 | 12.30 | 11.57 | 12.33 | 11.16 | -6.69% | 33,731,600 | 390,590,752 | 4.43 |
| 2026-10-08 | 12.65 | 12.40 | 13.13 | 12.33 | -0.24% | 20,738,400 | 261,860,320 | 2.73 |
| 2026-09-30 | 12.30 | 12.43 | 12.94 | 12.26 | +2.47% | 24,939,200 | 313,264,032 | 3.28 |
| 2026-09-29 | 12.16 | 12.13 | 12.31 | 12.00 | -1.06% | 17,949,800 | 218,238,176 | 2.36 |
| 2026-09-28 | 13.37 | 12.26 | 13.41 | 12.18 | -8.78% | 30,902,900 | 390,733,120 | 4.06 |
| 2026-09-24 | 13.84 | 13.44 | 13.90 | 13.42 | -3.17% | 22,262,800 | 303,381,984 | 2.93 |
| 2026-09-23 | 14.52 | 13.88 | 14.60 | 13.85 | -4.21% | 37,482,200 | 526,944,096 | 4.93 |
| 2026-09-22 | 15.10 | 14.49 | 15.28 | 14.26 | -2.75% | 49,448,300 | 722,690,432 | 6.50 |
| 2026-09-21 | 13.99 | 14.90 | 15.02 | 13.98 | +9.16% | 65,736,000 | 961,044,352 | 8.64 |
| 2026-09-18 | 13.47 | 13.65 | 13.69 | 13.29 | +3.33% | 31,292,800 | 423,997,696 | 4.11 |
| 2026-09-17 | 13.10 | 13.21 | 13.65 | 12.98 | +2.24% | 30,179,000 | 400,232,480 | 3.97 |
| 2026-09-16 | 12.58 | 12.92 | 12.98 | 12.52 | +1.17% | 23,802,700 | 304,983,648 | 3.13 |
| 2026-09-15 | 12.70 | 12.77 | 12.88 | 12.33 | +4.50% | 33,349,400 | 421,974,112 | 4.38 |
| 2026-09-14 | 12.07 | 12.22 | 12.37 | 11.96 | +0.58% | 11,260,700 | 137,809,696 | 1.48 |
| 2026-09-11 | 12.06 | 12.15 | 12.40 | 11.90 | -0.41% | 15,231,000 | 183,996,368 | 2.00 |
| 2026-09-10 | 12.30 | 12.20 | 12.35 | 11.97 | -1.77% | 11,530,500 | 140,687,872 | 1.52 |
| 2026-09-09 | 12.35 | 12.42 | 12.53 | 12.31 | +0.32% | 10,638,300 | 132,192,256 | 1.40 |
| 2026-09-08 | 12.56 | 12.38 | 12.56 | 12.32 | -0.96% | 13,133,100 | 162,960,144 | 1.73 |
| 2026-09-07 | 12.45 | 12.50 | 12.58 | 12.37 | -0.16% | 14,514,800 | 181,406,528 | 1.91 |
| 2026-09-04 | 12.66 | 12.52 | 12.87 | 12.43 | +0.56% | 21,521,900 | 272,075,680 | 2.83 |
| 2026-09-03 | 12.67 | 12.45 | 12.88 | 12.35 | -1.43% | 18,657,100 | 234,469,024 | 2.45 |
| 2026-09-02 | 12.90 | 12.63 | 12.98 | 12.60 | -3.29% | 22,144,600 | 282,687,808 | 2.91 |
| 2026-09-01 | 13.36 | 13.06 | 13.65 | 12.93 | -2.61% | 51,288,900 | 682,579,584 | 6.74 |
| 2026-08-31 | 12.69 | 13.41 | 13.41 | 12.69 | +10.01% | 23,398,600 | 309,032,640 | 3.08 |
| 2026-08-28 | 12.20 | 12.19 | 12.31 | 12.05 | -0.81% | 12,015,100 | 146,208,480 | 1.58 |
| 2026-08-27 | 12.13 | 12.29 | 12.33 | 12.07 | +0.99% | 11,554,800 | 141,313,792 | 1.52 |
| 2026-08-26 | 12.22 | 12.17 | 12.32 | 12.11 | -0.41% | 12,066,100 | 147,518,736 | 1.59 |
需要全历史数据与程序化访问？
查看 智光电气 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=sz002169 获取全部历史日线。