电光科技

sz002730 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）

17.91

涨跌幅

-4.48%

成交量

5,626,500 股

成交额

102,493,072 元

换手率

1.63%

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	18.69	17.91	18.69	17.81	-4.48%	5,626,500	102,493,072	1.63
2026-10-13	18.40	18.75	18.98	17.70	-0.53%	7,541,300	138,945,776	2.18
2026-10-12	19.15	18.85	19.34	18.78	-2.53%	5,877,800	111,651,864	1.70
2026-10-09	19.55	19.34	19.75	18.15	-2.08%	11,429,700	215,970,496	3.30
2026-10-08	20.56	19.75	20.66	19.40	-3.89%	7,772,500	154,351,520	2.25
2026-09-30	20.87	20.55	20.92	20.13	-0.82%	5,908,300	120,969,960	1.71
2026-09-29	20.93	20.72	20.93	20.45	-1.24%	5,645,400	117,036,624	1.63
2026-09-28	22.35	20.98	22.46	20.63	-5.96%	9,494,300	201,057,568	2.74
2026-09-24	22.75	22.31	22.75	22.23	-2.23%	5,916,600	132,696,848	1.71
2026-09-23	22.92	22.82	23.00	22.57	-0.26%	7,025,400	159,914,848	2.03
2026-09-22	23.88	22.88	23.88	22.82	-3.09%	11,395,200	264,696,704	3.29
2026-09-21	24.11	23.61	24.66	23.51	-2.03%	11,804,400	282,209,664	3.41
2026-09-18	24.70	24.10	25.13	23.95	-1.47%	14,485,100	352,722,112	4.19
2026-09-17	23.81	24.46	24.83	23.53	+2.77%	20,882,000	510,247,808	6.03
2026-09-16	21.64	23.80	23.80	21.28	+9.98%	13,527,200	315,729,568	3.91
2026-09-15	21.89	21.64	22.33	21.60	-1.10%	5,427,800	118,775,672	1.57
2026-09-14	22.75	21.88	22.76	21.80	-3.95%	6,807,700	151,066,688	1.97
2026-09-11	23.14	22.78	23.28	22.20	-2.69%	7,696,900	174,262,496	2.22
2026-09-10	23.59	23.41	23.74	23.17	-1.43%	4,500,000	105,053,520	1.30
2026-09-09	23.66	23.75	24.13	23.66	+0.55%	6,068,600	145,093,808	1.75
2026-09-08	24.26	23.62	24.61	23.53	-2.76%	10,310,600	247,769,632	2.98
2026-09-07	22.98	24.29	24.76	22.98	+6.40%	14,168,400	342,994,336	4.09
2026-09-04	23.33	22.83	23.54	22.64	-1.00%	6,812,200	157,187,536	1.97
2026-09-03	23.40	23.06	23.44	22.55	-0.86%	6,967,900	160,196,304	2.01
2026-09-02	23.39	23.26	23.60	23.11	-1.27%	5,162,900	120,598,632	1.49
2026-09-01	23.89	23.56	24.18	23.13	-1.51%	9,479,400	222,098,944	2.74
2026-08-31	23.50	23.92	24.09	23.27	-0.17%	6,771,300	160,813,504	1.96
2026-08-28	23.79	23.96	24.34	23.37	+0.34%	11,023,100	264,635,904	3.19
2026-08-27	22.90	23.88	24.29	22.66	+5.48%	21,546,900	509,558,656	6.23
2026-08-26	21.30	22.64	23.31	21.19	+5.89%	14,892,400	331,640,352	4.30

需要全历史数据与程序化访问？查看电光科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002730 获取全部历史日线。