光洋股份

sz002708 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）

14.73

涨跌幅

-5.64%

成交量

19,332,300 股

成交额

289,579,072 元

换手率

3.79%

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	15.46	14.73	15.50	14.70	-5.64%	19,332,300	289,579,072	3.79
2026-10-13	15.12	15.61	15.79	14.68	+0.00%	22,148,200	337,844,000	4.35
2026-10-12	15.66	15.61	16.08	15.42	-2.13%	26,002,700	410,123,264	5.10
2026-10-09	15.64	15.95	16.28	14.98	-1.91%	48,047,300	747,701,760	9.43
2026-10-08	17.77	16.26	17.77	16.12	-6.71%	42,807,100	714,977,984	8.40
2026-09-30	17.32	17.43	17.90	17.04	+2.29%	35,281,300	616,198,912	6.92
2026-09-29	16.97	17.04	17.66	16.61	+0.18%	37,206,800	634,057,600	7.30
2026-09-28	16.11	17.01	17.51	16.11	+3.40%	53,732,800	912,132,480	10.54
2026-09-24	17.64	16.45	17.77	16.37	-4.42%	38,850,000	650,402,688	7.62
2026-09-23	16.82	17.21	17.36	16.80	+1.77%	21,979,800	377,837,152	4.31
2026-09-22	17.29	16.91	17.55	16.85	-1.97%	27,269,500	466,165,248	5.35
2026-09-21	16.88	17.25	17.43	16.70	+1.29%	30,413,700	521,179,072	5.97
2026-09-18	17.30	17.03	17.37	16.65	-1.33%	39,330,700	666,922,368	7.72
2026-09-17	16.53	17.26	17.57	16.45	+3.60%	48,831,800	841,843,840	9.58
2026-09-16	16.30	16.66	16.88	16.28	+1.83%	26,938,200	446,835,072	5.29
2026-09-15	16.81	16.36	16.88	16.23	-3.14%	26,860,600	442,993,760	5.27
2026-09-14	16.71	16.89	17.13	16.19	+2.93%	37,925,900	637,432,320	7.44
2026-09-11	16.33	16.41	16.76	15.88	+0.00%	37,159,700	603,099,648	7.29
2026-09-10	16.27	16.41	16.75	16.27	-0.42%	40,106,900	662,255,296	7.87
2026-09-09	16.25	16.48	16.89	16.07	+1.42%	52,623,600	870,000,128	10.33
2026-09-08	17.00	16.25	17.08	15.65	-3.27%	69,747,700	1,133,899,392	13.69
2026-09-07	14.99	16.80	16.80	14.97	+10.02%	56,895,200	932,054,976	11.16
2026-09-04	15.43	15.27	16.00	14.89	-1.99%	100,414,500	1,549,819,520	19.70
2026-09-03	14.16	15.58	15.58	14.15	+10.03%	94,305,500	1,444,211,200	18.50
2026-09-02	12.92	14.16	14.16	12.71	+10.02%	62,331,100	860,937,536	12.23
2026-09-01	12.63	12.87	12.93	12.61	+1.26%	19,451,200	248,697,872	3.82
2026-08-31	12.10	12.71	12.80	12.06	+3.59%	24,377,500	307,392,416	4.78
2026-08-28	12.37	12.27	12.40	12.09	-1.45%	18,866,500	231,268,224	3.70
2026-08-27	11.67	12.45	12.53	11.56	+6.78%	26,878,300	326,737,344	5.27
2026-08-26	11.80	11.66	11.92	11.49	-1.52%	15,332,700	179,510,528	3.01

需要全历史数据与程序化访问？查看光洋股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002708 获取全部历史日线。