微光股份

sz002801 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）

25.23

涨跌幅

-2.21%

成交量

818,800 股

成交额

20,814,468 元

换手率

0.72%

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	25.98	25.23	25.99	25.10	-2.21%	818,800	20,814,468	0.72
2026-10-13	25.84	25.80	26.15	25.33	-0.31%	799,400	20,555,096	0.70
2026-10-12	25.92	25.88	26.16	25.71	-0.12%	580,200	15,037,737	0.51
2026-10-09	25.94	25.91	26.05	25.23	+0.43%	849,600	21,797,196	0.75
2026-10-08	26.95	25.80	26.95	25.75	-3.04%	976,000	25,575,862	0.86
2026-09-30	26.70	26.61	26.94	26.53	-0.30%	532,400	14,213,669	0.47
2026-09-29	26.78	26.69	26.85	26.23	+1.02%	673,700	17,948,680	0.59
2026-09-28	27.10	26.42	27.32	26.06	-2.51%	1,215,700	32,084,066	1.07
2026-09-24	26.90	27.10	27.64	26.82	+0.59%	1,120,000	30,577,394	0.98
2026-09-23	26.80	26.94	26.95	26.62	+0.52%	592,900	15,931,454	0.52
2026-09-22	26.69	26.80	26.94	26.65	+0.41%	904,400	24,229,686	0.80
2026-09-21	26.96	26.69	26.99	26.53	+0.64%	640,400	17,138,684	0.56
2026-09-18	26.44	26.52	26.72	26.37	+1.07%	755,100	20,055,640	0.66
2026-09-17	26.39	26.24	26.47	26.09	-0.68%	658,900	17,305,778	0.58
2026-09-16	26.20	26.42	26.47	25.87	+0.84%	681,800	17,875,516	0.60
2026-09-15	26.67	26.20	26.79	26.16	-1.21%	867,700	22,860,940	0.76
2026-09-14	26.40	26.52	26.82	26.28	+0.57%	466,500	12,379,252	0.41
2026-09-11	27.02	26.37	27.05	26.36	-3.30%	975,500	25,911,168	0.86
2026-09-10	27.50	27.27	27.62	26.89	-1.77%	878,200	23,926,054	0.77
2026-09-09	27.65	27.76	28.07	27.38	+0.47%	1,289,100	35,730,024	1.13
2026-09-08	27.95	27.63	28.10	27.55	-1.22%	845,500	23,398,958	0.74
2026-09-07	27.82	27.97	28.10	27.65	-0.04%	1,039,600	29,004,640	0.91
2026-09-04	28.28	27.98	28.28	27.77	-0.07%	1,566,700	43,830,784	1.38
2026-09-03	27.72	28.00	28.35	27.67	+1.01%	1,395,800	39,104,008	1.23
2026-09-02	27.60	27.72	27.85	27.34	-0.29%	865,000	23,802,472	0.76
2026-09-01	27.50	27.80	28.12	27.36	+0.72%	1,467,000	40,659,524	1.29
2026-08-31	27.05	27.60	27.63	26.89	+1.77%	919,100	25,139,396	0.81
2026-08-28	27.11	27.12	27.19	26.80	+0.71%	782,300	21,172,328	0.69
2026-08-27	26.61	26.93	26.96	26.61	+0.67%	714,600	19,163,340	0.63
2026-08-26	26.49	26.75	26.99	26.49	-0.22%	729,900	19,564,450	0.64

需要全历史数据与程序化访问？查看微光股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002801 获取全部历史日线。