光迅科技
sz002281 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）
141.09
涨跌幅
-3.27%
成交量
24,811,800 股
成交额
3,595,745,280 元
换手率
3.16%
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 | 146.01 | 141.09 | 150.00 | 140.50 | -3.27% | 24,811,800 | 3,595,745,280 | 3.16 |
| 2026-10-13 | 135.68 | 145.86 | 147.85 | 132.70 | +4.06% | 34,994,800 | 4,917,096,448 | 4.45 |
| 2026-10-12 | 147.13 | 140.17 | 150.00 | 140.00 | -5.74% | 21,398,300 | 3,068,483,584 | 2.72 |
| 2026-10-09 | 151.39 | 148.71 | 151.51 | 141.08 | -2.17% | 33,576,500 | 4,921,453,056 | 4.27 |
| 2026-10-08 | 165.01 | 152.01 | 165.59 | 150.00 | -7.81% | 36,751,100 | 5,731,831,808 | 4.68 |
| 2026-09-30 | 169.62 | 164.88 | 169.62 | 164.15 | -1.21% | 16,360,800 | 2,719,448,576 | 2.08 |
| 2026-09-29 | 164.38 | 166.90 | 168.38 | 162.18 | +1.89% | 23,767,000 | 3,944,868,608 | 3.02 |
| 2026-09-28 | 180.19 | 163.80 | 180.25 | 163.79 | -10.00% | 37,582,500 | 6,309,946,880 | 4.78 |
| 2026-09-24 | 189.09 | 181.99 | 189.49 | 181.73 | -4.22% | 19,619,700 | 3,635,031,040 | 2.50 |
| 2026-09-23 | 192.75 | 190.00 | 192.75 | 187.08 | -0.19% | 19,675,600 | 3,736,563,200 | 2.50 |
| 2026-09-22 | 196.19 | 190.37 | 196.70 | 189.71 | -1.75% | 29,909,300 | 5,767,091,712 | 3.81 |
| 2026-09-21 | 198.00 | 193.76 | 199.48 | 191.73 | -0.84% | 27,264,600 | 5,293,659,136 | 3.47 |
| 2026-09-18 | 193.99 | 195.40 | 199.00 | 189.38 | +2.19% | 43,486,900 | 8,438,906,880 | 5.53 |
| 2026-09-17 | 188.00 | 191.22 | 196.90 | 188.00 | +3.24% | 59,261,200 | 11,396,426,752 | 7.54 |
| 2026-09-16 | 169.00 | 185.21 | 185.21 | 168.00 | +10.00% | 41,224,900 | 7,404,579,840 | 5.24 |
| 2026-09-15 | 170.14 | 168.37 | 173.21 | 167.59 | -2.00% | 23,522,100 | 3,991,241,216 | 2.99 |
| 2026-09-14 | 172.54 | 171.81 | 176.50 | 169.00 | -3.13% | 21,660,200 | 3,734,004,480 | 2.76 |
| 2026-09-11 | 178.85 | 177.36 | 181.70 | 171.00 | -1.13% | 33,118,400 | 5,848,568,832 | 4.21 |
| 2026-09-10 | 183.05 | 179.39 | 185.31 | 178.03 | -1.86% | 23,492,300 | 4,251,683,584 | 2.99 |
| 2026-09-09 | 186.00 | 182.79 | 191.99 | 181.45 | +1.60% | 39,916,200 | 7,454,716,416 | 5.08 |
| 2026-09-08 | 189.29 | 179.92 | 190.46 | 178.48 | -2.47% | 36,342,800 | 6,661,375,488 | 4.62 |
| 2026-09-07 | 173.10 | 184.47 | 184.47 | 173.10 | +10.00% | 42,804,600 | 7,691,316,736 | 5.45 |
| 2026-09-04 | 174.60 | 167.70 | 176.43 | 166.19 | -3.33% | 22,175,300 | 3,787,435,008 | 2.82 |
| 2026-09-03 | 175.02 | 173.48 | 176.80 | 170.05 | +0.02% | 18,878,200 | 3,273,328,384 | 2.40 |
| 2026-09-02 | 176.00 | 173.44 | 178.00 | 170.76 | -4.03% | 25,568,100 | 4,438,969,856 | 3.25 |
| 2026-09-01 | 181.01 | 180.72 | 183.82 | 174.40 | +0.46% | 36,036,600 | 6,484,619,264 | 4.58 |
| 2026-08-31 | 168.03 | 179.90 | 179.90 | 167.90 | +3.62% | 28,011,600 | 4,923,789,824 | 3.56 |
| 2026-08-28 | 176.14 | 173.61 | 181.24 | 173.49 | -1.57% | 24,503,000 | 4,342,977,536 | 3.12 |
| 2026-08-27 | 171.24 | 176.38 | 178.49 | 170.00 | +5.06% | 31,342,700 | 5,487,011,328 | 3.99 |
| 2026-08-26 | 168.18 | 167.88 | 170.68 | 163.00 | +0.33% | 20,907,300 | 3,506,787,840 | 2.66 |
需要全历史数据与程序化访问？
查看 光迅科技 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=sz002281 获取全部历史日线。