光正眼科
sz002524 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）
4.03
涨跌幅
-2.18%
成交量
9,503,100 股
成交额
38,610,472 元
换手率
1.87%
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 | 4.09 | 4.03 | 4.12 | 4.01 | -2.18% | 9,503,100 | 38,610,472 | 1.87 |
| 2026-10-13 | 4.04 | 4.12 | 4.14 | 3.90 | +1.23% | 13,918,200 | 56,073,868 | 2.73 |
| 2026-10-12 | 4.16 | 4.07 | 4.19 | 4.05 | -2.16% | 14,509,700 | 59,607,784 | 2.85 |
| 2026-10-09 | 4.05 | 4.16 | 4.17 | 3.93 | +2.46% | 16,239,100 | 65,631,524 | 3.19 |
| 2026-10-08 | 4.17 | 4.06 | 4.19 | 4.02 | -1.69% | 15,535,300 | 63,623,128 | 3.05 |
| 2026-09-30 | 4.23 | 4.13 | 4.25 | 4.10 | -1.67% | 23,982,600 | 99,786,992 | 4.71 |
| 2026-09-29 | 4.14 | 4.20 | 4.38 | 4.07 | +4.22% | 31,850,500 | 134,122,040 | 6.25 |
| 2026-09-28 | 4.08 | 4.03 | 4.10 | 3.98 | +0.00% | 14,014,800 | 56,368,712 | 2.75 |
| 2026-09-24 | 4.02 | 4.03 | 4.09 | 4.00 | +0.25% | 10,641,900 | 42,989,684 | 2.09 |
| 2026-09-23 | 4.11 | 4.02 | 4.12 | 3.98 | -1.71% | 11,875,500 | 47,909,360 | 2.33 |
| 2026-09-22 | 4.09 | 4.09 | 4.12 | 3.98 | +0.00% | 14,372,000 | 58,417,860 | 2.82 |
| 2026-09-21 | 3.94 | 4.09 | 4.11 | 3.94 | +3.81% | 14,540,200 | 58,961,736 | 2.86 |
| 2026-09-18 | 3.95 | 3.94 | 4.04 | 3.92 | -0.25% | 11,264,300 | 44,799,020 | 2.21 |
| 2026-09-17 | 3.89 | 3.95 | 3.97 | 3.82 | +1.28% | 10,342,100 | 40,359,836 | 2.03 |
| 2026-09-16 | 3.84 | 3.90 | 3.92 | 3.79 | +1.04% | 10,639,800 | 41,215,608 | 2.09 |
| 2026-09-15 | 4.04 | 3.86 | 4.05 | 3.85 | -4.93% | 13,169,100 | 51,523,836 | 2.59 |
| 2026-09-14 | 4.04 | 4.06 | 4.11 | 3.95 | +1.50% | 14,082,300 | 56,778,852 | 2.77 |
| 2026-09-11 | 4.05 | 4.00 | 4.07 | 3.93 | -1.96% | 13,216,000 | 52,618,680 | 2.60 |
| 2026-09-10 | 4.12 | 4.08 | 4.15 | 4.04 | -1.69% | 10,002,100 | 40,796,152 | 1.96 |
| 2026-09-09 | 4.19 | 4.15 | 4.20 | 4.13 | -1.19% | 10,630,700 | 44,268,844 | 2.09 |
| 2026-09-08 | 4.07 | 4.20 | 4.21 | 4.06 | +2.19% | 11,490,400 | 47,642,696 | 2.26 |
| 2026-09-07 | 4.04 | 4.11 | 4.12 | 4.02 | +1.23% | 12,565,300 | 51,176,976 | 2.47 |
| 2026-09-04 | 4.05 | 4.06 | 4.11 | 4.00 | +1.00% | 11,673,900 | 47,436,536 | 2.29 |
| 2026-09-03 | 4.08 | 4.02 | 4.13 | 4.00 | -1.23% | 10,687,100 | 43,339,064 | 2.10 |
| 2026-09-02 | 4.11 | 4.07 | 4.13 | 4.03 | -1.45% | 10,871,800 | 44,305,868 | 2.13 |
| 2026-09-01 | 4.08 | 4.13 | 4.15 | 4.07 | +0.98% | 11,883,200 | 48,931,848 | 2.33 |
| 2026-08-31 | 4.01 | 4.09 | 4.09 | 4.01 | +1.24% | 13,052,700 | 52,982,944 | 2.56 |
| 2026-08-28 | 4.02 | 4.04 | 4.06 | 3.99 | +0.25% | 9,477,300 | 38,162,504 | 1.86 |
| 2026-08-27 | 4.02 | 4.03 | 4.09 | 4.00 | -0.74% | 11,528,200 | 46,484,664 | 2.26 |
| 2026-08-26 | 4.06 | 4.06 | 4.14 | 4.04 | +0.50% | 17,761,500 | 72,506,952 | 3.49 |
需要全历史数据与程序化访问？
查看 光正眼科 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=sz002524 获取全部历史日线。