光启技术

sz002625 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）

23.35

涨跌幅

-3.71%

成交量

18,244,800 股

成交额

430,374,272 元

换手率

0.85%

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	24.10	23.35	24.18	23.24	-3.71%	18,244,800	430,374,272	0.85
2026-10-13	23.49	24.25	24.48	23.24	+2.32%	25,105,300	602,289,536	1.17
2026-10-12	23.56	23.70	24.12	23.32	+0.77%	18,784,600	446,752,224	0.87
2026-10-09	23.05	23.52	23.66	22.53	+1.60%	23,154,500	533,620,352	1.07
2026-10-08	23.77	23.15	24.18	23.01	-1.78%	21,421,600	503,236,064	0.99
2026-09-30	23.15	23.57	23.89	22.87	+2.93%	32,261,400	751,365,376	1.50
2026-09-29	22.09	22.90	23.10	21.71	+1.91%	42,873,400	959,953,408	1.99
2026-09-28	24.97	22.47	25.12	22.47	-10.01%	46,533,300	1,090,506,240	2.16
2026-09-24	25.74	24.97	25.80	24.81	-6.02%	43,683,900	1,097,845,120	2.03
2026-09-23	27.60	26.57	27.60	26.57	-3.21%	21,911,300	589,130,944	1.02
2026-09-22	27.51	27.45	27.72	27.31	+0.00%	17,647,900	484,563,072	0.82
2026-09-21	27.60	27.45	28.12	27.32	-0.54%	21,032,400	581,736,384	0.98
2026-09-18	28.81	27.60	29.05	27.60	-1.67%	28,940,500	811,307,584	1.34
2026-09-17	28.54	28.07	29.02	27.81	-0.67%	29,241,100	828,035,840	1.36
2026-09-16	26.58	28.26	28.48	26.33	+5.92%	29,183,800	797,409,088	1.35
2026-09-15	26.65	26.68	27.00	26.59	+0.64%	12,154,300	325,661,536	0.56
2026-09-14	26.90	26.51	26.98	26.31	-1.52%	14,492,600	385,489,536	0.67
2026-09-11	27.00	26.92	27.20	26.30	-1.32%	22,108,100	590,316,800	1.03
2026-09-10	27.77	27.28	27.86	27.27	-2.22%	15,438,600	423,770,496	0.72
2026-09-09	27.68	27.90	28.33	27.68	+0.07%	16,916,300	474,168,032	0.79
2026-09-08	28.00	27.88	28.35	27.73	-0.71%	16,879,200	472,505,120	0.78
2026-09-07	28.20	28.08	28.39	27.89	-1.09%	17,503,700	491,122,464	0.81
2026-09-04	28.06	28.39	28.88	28.01	+1.57%	27,641,500	789,208,960	1.28
2026-09-03	28.41	27.95	28.51	27.90	-1.41%	15,243,200	429,437,984	0.71
2026-09-02	28.01	28.35	28.65	27.85	+0.75%	22,000,200	622,185,472	1.02
2026-09-01	28.58	28.14	28.86	28.12	-1.54%	15,062,600	426,585,152	0.70
2026-08-31	28.20	28.58	28.59	28.00	+0.63%	13,591,200	384,449,632	0.63
2026-08-28	28.20	28.40	28.96	28.06	+0.64%	18,282,700	521,913,056	0.85
2026-08-27	28.00	28.22	28.33	27.85	+0.53%	18,505,400	520,215,616	0.86
2026-08-26	28.38	28.07	29.48	28.05	-1.09%	23,534,500	671,655,104	1.09

需要全历史数据与程序化访问？查看光启技术日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002625 获取全部历史日线。