国星光电
sz002449 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）
6.28
涨跌幅
-2.18%
成交量
3,962,000 股
成交额
25,161,244 元
换手率
0.64%
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 | 6.40 | 6.28 | 6.42 | 6.28 | -2.18% | 3,962,000 | 25,161,244 | 0.64 |
| 2026-10-13 | 6.30 | 6.42 | 6.46 | 6.19 | +0.78% | 7,628,800 | 48,266,896 | 1.23 |
| 2026-10-12 | 6.39 | 6.37 | 6.46 | 6.34 | -0.93% | 4,739,000 | 30,320,266 | 0.77 |
| 2026-10-09 | 6.40 | 6.43 | 6.44 | 6.19 | -0.31% | 10,071,400 | 63,604,136 | 1.63 |
| 2026-10-08 | 6.49 | 6.45 | 6.66 | 6.39 | -1.53% | 7,454,900 | 48,503,980 | 1.21 |
| 2026-09-30 | 6.55 | 6.55 | 6.73 | 6.52 | +0.31% | 7,918,800 | 52,250,820 | 1.28 |
| 2026-09-29 | 6.44 | 6.53 | 6.57 | 6.44 | +0.93% | 5,894,600 | 38,522,872 | 0.95 |
| 2026-09-28 | 6.58 | 6.47 | 6.66 | 6.40 | -1.82% | 8,300,700 | 53,855,912 | 1.34 |
| 2026-09-24 | 6.70 | 6.59 | 6.70 | 6.59 | -1.49% | 6,043,800 | 40,057,996 | 0.98 |
| 2026-09-23 | 6.64 | 6.69 | 6.72 | 6.62 | +0.30% | 8,584,400 | 57,204,400 | 1.39 |
| 2026-09-22 | 6.72 | 6.67 | 6.76 | 6.60 | -0.74% | 11,770,600 | 78,721,632 | 1.90 |
| 2026-09-21 | 6.56 | 6.72 | 6.75 | 6.56 | +2.44% | 13,649,000 | 91,114,560 | 2.21 |
| 2026-09-18 | 6.52 | 6.56 | 6.56 | 6.51 | +1.08% | 8,789,700 | 57,493,168 | 1.42 |
| 2026-09-17 | 6.45 | 6.49 | 6.55 | 6.44 | -0.15% | 6,822,000 | 44,304,492 | 1.10 |
| 2026-09-16 | 6.33 | 6.50 | 6.52 | 6.33 | +2.20% | 6,992,400 | 45,071,560 | 1.13 |
| 2026-09-15 | 6.47 | 6.36 | 6.52 | 6.36 | -2.15% | 6,526,500 | 41,910,192 | 1.06 |
| 2026-09-14 | 6.40 | 6.50 | 6.54 | 6.38 | +1.40% | 7,402,400 | 47,982,668 | 1.20 |
| 2026-09-11 | 6.40 | 6.41 | 6.45 | 6.29 | -0.47% | 10,542,900 | 67,181,200 | 1.70 |
| 2026-09-10 | 6.55 | 6.44 | 6.56 | 6.43 | -1.98% | 9,097,600 | 58,812,892 | 1.47 |
| 2026-09-09 | 6.61 | 6.57 | 6.65 | 6.53 | -0.90% | 7,741,100 | 51,007,432 | 1.25 |
| 2026-09-08 | 6.60 | 6.63 | 6.64 | 6.54 | +0.76% | 7,808,400 | 51,630,348 | 1.26 |
| 2026-09-07 | 6.53 | 6.58 | 6.60 | 6.50 | +0.77% | 7,992,700 | 52,355,952 | 1.29 |
| 2026-09-04 | 6.62 | 6.53 | 6.67 | 6.50 | -0.91% | 10,351,900 | 68,299,968 | 1.67 |
| 2026-09-03 | 6.71 | 6.59 | 6.75 | 6.51 | -1.79% | 11,974,900 | 79,354,720 | 1.94 |
| 2026-09-02 | 6.66 | 6.71 | 6.73 | 6.64 | -0.15% | 9,663,500 | 64,658,836 | 1.56 |
| 2026-09-01 | 6.65 | 6.72 | 6.74 | 6.60 | +0.90% | 13,521,900 | 90,385,128 | 2.19 |
| 2026-08-31 | 6.53 | 6.66 | 6.67 | 6.51 | +0.45% | 11,657,900 | 77,133,808 | 1.88 |
| 2026-08-28 | 6.60 | 6.63 | 6.65 | 6.57 | +0.15% | 13,362,100 | 88,377,328 | 2.16 |
| 2026-08-27 | 6.60 | 6.62 | 6.62 | 6.56 | +0.15% | 14,760,800 | 97,283,624 | 2.39 |
| 2026-08-26 | 6.58 | 6.61 | 6.69 | 6.55 | +0.00% | 16,661,800 | 110,325,832 | 2.69 |
需要全历史数据与程序化访问？
查看 国星光电 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=sz002449 获取全部历史日线。