光华科技

sz002741 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）

21.88

涨跌幅

+1.86%

成交量

30,629,300 股

成交额

678,358,080 元

换手率

7.12%

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	21.46	21.88	22.80	21.46	+1.86%	30,629,300	678,358,080	7.12
2026-10-13	21.10	21.48	22.00	20.21	-0.46%	20,673,600	437,921,056	4.81
2026-10-12	22.15	21.58	22.55	21.30	-4.30%	19,855,000	433,056,736	4.62
2026-10-09	23.43	22.55	23.61	21.68	-4.97%	34,755,800	778,118,400	8.08
2026-10-08	24.39	23.73	24.79	23.50	-4.74%	33,697,000	810,792,704	7.84
2026-09-30	26.65	24.91	26.77	24.85	-6.00%	33,963,500	866,968,704	7.90
2026-09-29	25.50	26.50	26.90	25.25	+2.95%	36,145,700	947,790,848	8.41
2026-09-28	28.55	25.74	28.55	25.74	-10.00%	45,160,500	1,190,667,136	10.50
2026-09-24	27.30	28.60	29.00	27.27	+4.11%	72,851,700	2,056,366,592	16.94
2026-09-23	26.70	27.47	27.70	26.55	+2.58%	42,967,000	1,167,930,752	9.99
2026-09-22	26.75	26.78	26.98	26.21	+1.48%	42,858,500	1,142,554,496	9.97
2026-09-21	25.50	26.39	26.55	25.43	+3.98%	38,751,400	1,009,303,168	9.01
2026-09-18	25.45	25.38	25.70	24.82	+1.36%	27,621,400	700,172,736	6.42
2026-09-17	25.62	25.04	26.23	24.94	-2.64%	32,797,000	835,913,984	7.63
2026-09-16	24.75	25.72	25.93	24.66	+2.96%	40,062,500	1,019,448,960	9.32
2026-09-15	24.07	24.98	26.66	24.07	+3.05%	43,480,900	1,100,517,504	10.11
2026-09-14	23.60	24.24	24.48	22.70	+1.72%	23,792,400	569,166,528	5.53
2026-09-11	23.30	23.83	24.33	22.50	+0.76%	24,628,800	577,991,104	5.73
2026-09-10	23.48	23.65	24.45	23.30	-0.38%	16,896,800	401,988,992	3.93
2026-09-09	23.97	23.74	24.64	23.48	-0.63%	14,886,800	357,377,632	3.46
2026-09-08	23.56	23.89	24.68	23.56	+0.42%	17,285,400	417,957,664	4.02
2026-09-07	23.07	23.79	23.98	22.80	+4.11%	17,573,400	414,807,840	4.09
2026-09-04	24.27	22.85	24.39	22.65	-3.95%	19,174,200	449,115,904	4.46
2026-09-03	24.34	23.79	24.35	23.45	-1.29%	12,728,700	303,099,776	2.96
2026-09-02	24.11	24.10	24.34	23.82	-1.07%	14,563,800	350,662,816	3.39
2026-09-01	25.57	24.36	25.62	24.31	-4.73%	21,321,300	524,484,480	4.96
2026-08-31	24.45	25.57	25.78	24.37	+1.39%	17,430,800	439,281,856	4.05
2026-08-28	25.62	25.22	26.36	25.22	-1.98%	19,882,900	511,004,352	4.62
2026-08-27	24.92	25.73	25.95	24.39	+4.30%	25,308,700	644,873,856	5.89
2026-08-26	25.48	24.67	25.48	24.49	-1.20%	18,205,800	451,387,104	4.23

需要全历史数据与程序化访问？查看光华科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002741 获取全部历史日线。