欧菲光
sz002456 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）
6.25
涨跌幅
-1.88%
成交量
38,274,800 股
成交额
240,972,144 元
换手率
1.15%
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 | 6.35 | 6.25 | 6.37 | 6.24 | -1.88% | 38,274,800 | 240,972,144 | 1.15 |
| 2026-10-13 | 6.30 | 6.37 | 6.44 | 6.23 | +0.16% | 45,808,300 | 290,635,712 | 1.38 |
| 2026-10-12 | 6.44 | 6.36 | 6.48 | 6.34 | -1.55% | 37,348,900 | 238,511,552 | 1.13 |
| 2026-10-09 | 6.32 | 6.46 | 6.48 | 6.22 | +1.10% | 66,461,300 | 421,713,344 | 2.00 |
| 2026-10-08 | 6.47 | 6.39 | 6.64 | 6.36 | -1.54% | 67,148,400 | 433,529,824 | 2.02 |
| 2026-09-30 | 6.52 | 6.49 | 6.56 | 6.44 | +0.15% | 40,279,400 | 261,960,576 | 1.21 |
| 2026-09-29 | 6.50 | 6.48 | 6.54 | 6.46 | -0.46% | 36,669,400 | 238,361,360 | 1.11 |
| 2026-09-28 | 6.70 | 6.51 | 6.72 | 6.49 | -2.69% | 61,022,800 | 400,337,440 | 1.84 |
| 2026-09-24 | 6.85 | 6.69 | 6.90 | 6.69 | -2.34% | 54,694,600 | 369,922,080 | 1.65 |
| 2026-09-23 | 6.96 | 6.85 | 7.01 | 6.85 | -1.58% | 50,593,000 | 349,350,784 | 1.52 |
| 2026-09-22 | 7.08 | 6.96 | 7.12 | 6.93 | -1.14% | 65,884,800 | 462,492,320 | 1.99 |
| 2026-09-21 | 7.02 | 7.04 | 7.11 | 7.00 | +0.28% | 56,631,100 | 399,066,432 | 1.71 |
| 2026-09-18 | 7.05 | 7.02 | 7.08 | 6.97 | +0.29% | 57,011,900 | 399,623,424 | 1.72 |
| 2026-09-17 | 6.93 | 7.00 | 7.09 | 6.90 | +0.72% | 56,961,900 | 399,266,304 | 1.72 |
| 2026-09-16 | 6.85 | 6.95 | 6.99 | 6.80 | +0.87% | 52,310,100 | 361,570,656 | 1.58 |
| 2026-09-15 | 6.99 | 6.89 | 7.03 | 6.88 | -1.43% | 50,965,400 | 354,298,400 | 1.54 |
| 2026-09-14 | 6.98 | 6.99 | 7.07 | 6.92 | -0.14% | 53,021,100 | 371,029,184 | 1.60 |
| 2026-09-11 | 7.12 | 7.00 | 7.12 | 6.92 | -1.82% | 60,583,700 | 424,210,176 | 1.83 |
| 2026-09-10 | 7.20 | 7.13 | 7.23 | 7.12 | -1.93% | 48,572,800 | 348,016,960 | 1.46 |
| 2026-09-09 | 7.45 | 7.27 | 7.47 | 7.25 | -2.42% | 64,465,800 | 472,684,320 | 1.94 |
| 2026-09-08 | 7.52 | 7.45 | 7.59 | 7.44 | -1.06% | 54,171,300 | 405,702,400 | 1.63 |
| 2026-09-07 | 7.55 | 7.53 | 7.57 | 7.43 | +0.27% | 58,351,600 | 437,085,696 | 1.76 |
| 2026-09-04 | 7.68 | 7.51 | 7.77 | 7.47 | -1.83% | 72,302,400 | 550,977,920 | 2.18 |
| 2026-09-03 | 7.80 | 7.65 | 7.80 | 7.52 | -0.78% | 71,122,400 | 542,933,440 | 2.14 |
| 2026-09-02 | 7.90 | 7.71 | 7.95 | 7.68 | -3.50% | 91,179,600 | 708,310,592 | 2.75 |
| 2026-09-01 | 7.70 | 7.99 | 8.07 | 7.68 | +3.63% | 153,491,000 | 1,219,078,656 | 4.63 |
| 2026-08-31 | 7.50 | 7.71 | 7.74 | 7.37 | +1.31% | 102,926,400 | 779,015,104 | 3.10 |
| 2026-08-28 | 7.52 | 7.61 | 7.89 | 7.48 | +0.40% | 152,103,400 | 1,166,657,152 | 4.58 |
| 2026-08-27 | 7.18 | 7.58 | 7.63 | 7.14 | +5.57% | 166,804,900 | 1,248,285,952 | 5.03 |
| 2026-08-26 | 7.11 | 7.18 | 7.26 | 7.09 | +0.28% | 60,057,800 | 430,321,664 | 1.81 |
需要全历史数据与程序化访问？
查看 欧菲光 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=sz002456 获取全部历史日线。