国光股份
sz002749 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）
8.57
涨跌幅
-0.35%
成交量
1,402,300 股
成交额
12,080,473 元
换手率
0.26%
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 | 8.59 | 8.57 | 8.68 | 8.52 | -0.35% | 1,402,300 | 12,080,473 | 0.26 |
| 2026-10-13 | 8.58 | 8.60 | 8.62 | 8.49 | +0.23% | 1,766,800 | 15,109,325 | 0.32 |
| 2026-10-12 | 8.65 | 8.58 | 8.72 | 8.58 | -0.81% | 1,684,100 | 14,538,428 | 0.31 |
| 2026-10-09 | 8.49 | 8.65 | 8.69 | 8.47 | +1.65% | 2,177,300 | 18,683,592 | 0.40 |
| 2026-10-08 | 8.49 | 8.51 | 8.56 | 8.45 | +0.00% | 1,422,000 | 12,078,947 | 0.26 |
| 2026-09-30 | 8.40 | 8.51 | 8.52 | 8.38 | +1.67% | 1,688,600 | 14,310,199 | 0.31 |
| 2026-09-29 | 8.40 | 8.37 | 8.44 | 8.35 | -0.83% | 1,271,700 | 10,665,235 | 0.23 |
| 2026-09-28 | 8.41 | 8.44 | 8.48 | 8.37 | +0.00% | 1,408,800 | 11,857,748 | 0.26 |
| 2026-09-24 | 8.44 | 8.44 | 8.52 | 8.42 | -0.12% | 1,451,200 | 12,277,825 | 0.27 |
| 2026-09-23 | 8.50 | 8.45 | 8.50 | 8.39 | -0.35% | 1,452,400 | 12,238,069 | 0.27 |
| 2026-09-22 | 8.53 | 8.48 | 8.53 | 8.42 | -0.47% | 1,849,500 | 15,645,381 | 0.34 |
| 2026-09-21 | 8.36 | 8.52 | 8.55 | 8.32 | +1.91% | 2,270,800 | 19,226,644 | 0.42 |
| 2026-09-18 | 8.38 | 8.36 | 8.45 | 8.34 | -0.48% | 2,493,500 | 20,897,950 | 0.46 |
| 2026-09-17 | 8.46 | 8.40 | 8.47 | 8.32 | -0.59% | 1,984,100 | 16,622,788 | 0.36 |
| 2026-09-16 | 8.39 | 8.45 | 8.48 | 8.34 | +0.96% | 1,471,500 | 12,385,363 | 0.27 |
| 2026-09-15 | 8.51 | 8.37 | 8.59 | 8.36 | -1.99% | 2,817,500 | 23,734,592 | 0.52 |
| 2026-09-14 | 8.63 | 8.54 | 8.69 | 8.45 | -1.16% | 3,068,800 | 26,301,510 | 0.56 |
| 2026-09-11 | 8.85 | 8.64 | 8.90 | 8.62 | -3.03% | 4,254,900 | 37,156,436 | 0.78 |
| 2026-09-10 | 9.12 | 8.91 | 9.17 | 8.91 | -3.05% | 3,752,300 | 33,757,848 | 0.69 |
| 2026-09-09 | 9.03 | 9.19 | 9.23 | 9.00 | +0.77% | 6,342,600 | 58,008,100 | 1.17 |
| 2026-09-08 | 8.73 | 9.12 | 9.16 | 8.70 | +4.35% | 8,076,800 | 72,779,496 | 1.48 |
| 2026-09-07 | 8.75 | 8.74 | 8.82 | 8.70 | -0.23% | 2,328,400 | 20,371,926 | 0.43 |
| 2026-09-04 | 8.77 | 8.76 | 8.90 | 8.68 | +0.46% | 3,657,000 | 32,284,352 | 0.67 |
| 2026-09-03 | 8.92 | 8.72 | 8.92 | 8.67 | +0.23% | 2,995,800 | 26,234,770 | 0.55 |
| 2026-09-02 | 8.84 | 8.70 | 8.90 | 8.70 | -2.36% | 3,720,600 | 32,535,200 | 0.68 |
| 2026-09-01 | 8.67 | 8.91 | 8.96 | 8.63 | +2.65% | 6,538,200 | 58,068,780 | 1.20 |
| 2026-08-31 | 8.74 | 8.68 | 8.84 | 8.66 | -0.69% | 5,014,300 | 43,870,644 | 0.92 |
| 2026-08-28 | 8.54 | 8.74 | 8.80 | 8.52 | +1.86% | 4,926,900 | 42,865,700 | 0.91 |
| 2026-08-27 | 8.45 | 8.58 | 8.59 | 8.41 | -1.83% | 3,973,000 | 33,806,000 | 0.73 |
| 2026-08-26 | 8.68 | 8.74 | 8.78 | 8.63 | +0.69% | 3,780,500 | 33,047,050 | 0.69 |
需要全历史数据与程序化访问？
查看 国光股份 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=sz002749 获取全部历史日线。