中光学

sz002189 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）

17.93

涨跌幅

-2.02%

成交量

1,315,200 股

成交额

23,739,894 元

换手率

0.50%

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	18.29	17.93	18.29	17.90	-2.02%	1,315,200	23,739,894	0.50
2026-10-13	17.85	18.30	18.43	17.66	+1.16%	2,281,500	41,184,304	0.87
2026-10-12	18.26	18.09	18.37	17.83	-1.15%	1,292,200	23,389,674	0.49
2026-10-09	18.42	18.30	18.42	17.69	-0.71%	2,514,800	45,334,472	0.96
2026-10-08	18.83	18.43	19.12	18.31	-4.06%	3,391,600	63,363,776	1.30
2026-09-30	19.12	19.21	19.86	19.05	+0.84%	4,632,600	89,751,760	1.77
2026-09-29	18.92	19.05	19.16	18.70	+0.69%	1,947,900	36,972,120	0.75
2026-09-28	18.99	18.92	19.00	18.45	-0.73%	4,318,800	81,060,776	1.65
2026-09-24	19.21	19.06	19.30	19.02	-0.78%	1,400,900	26,818,820	0.54
2026-09-23	19.48	19.21	19.48	19.00	-0.62%	1,809,200	34,617,840	0.69
2026-09-22	19.60	19.33	19.61	19.27	-0.41%	1,624,300	31,494,120	0.62
2026-09-21	19.45	19.41	19.48	19.12	+0.31%	2,414,900	46,777,752	0.92
2026-09-18	19.05	19.35	19.44	19.01	+1.90%	2,819,400	54,424,656	1.08
2026-09-17	19.05	18.99	19.25	18.85	-0.31%	1,738,400	33,041,808	0.67
2026-09-16	18.58	19.05	19.13	18.56	+1.93%	2,072,800	39,263,936	0.79
2026-09-15	18.90	18.69	19.05	18.69	-2.04%	2,723,000	51,289,312	1.04
2026-09-14	19.34	19.08	19.72	19.00	-2.45%	3,473,600	66,841,044	1.33
2026-09-11	19.06	19.56	19.86	18.89	+1.77%	5,054,100	98,015,848	1.94
2026-09-10	19.49	19.22	19.49	19.10	-1.49%	2,087,900	40,192,408	0.80
2026-09-09	19.33	19.51	19.68	19.17	+1.14%	3,623,100	70,547,800	1.39
2026-09-08	19.39	19.29	19.50	19.22	-0.57%	2,900,000	56,096,328	1.11
2026-09-07	19.78	19.40	19.84	19.31	-2.22%	3,607,900	70,215,888	1.38
2026-09-04	19.78	19.84	20.16	19.68	+0.35%	4,558,300	90,902,632	1.75
2026-09-03	20.12	19.77	20.21	19.61	-3.28%	6,476,300	128,208,600	2.48
2026-09-02	19.47	20.44	20.58	19.44	+3.86%	9,619,000	195,794,336	3.68
2026-09-01	19.30	19.68	19.75	19.17	+1.65%	3,591,800	70,124,800	1.38
2026-08-31	19.01	19.36	19.45	19.01	+1.57%	2,804,500	54,162,808	1.07
2026-08-28	18.84	19.06	19.48	18.78	+1.22%	3,453,400	66,150,944	1.32
2026-08-27	18.51	18.83	18.94	18.41	+1.73%	2,665,600	50,033,052	1.02
2026-08-26	18.35	18.51	18.76	18.31	+0.11%	1,769,200	32,754,700	0.68

需要全历史数据与程序化访问？查看中光学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002189 获取全部历史日线。