卫光生物

sz002880 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）

21.06

涨跌幅

-2.00%

成交量

1,218,000 股

成交额

25,723,244 元

换手率

0.54%

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	21.40	21.06	21.48	20.95	-2.00%	1,218,000	25,723,244	0.54
2026-10-13	21.60	21.49	21.61	21.02	-1.56%	2,216,800	47,318,628	0.98
2026-10-12	22.50	21.83	22.98	21.79	-2.59%	2,239,300	49,635,400	0.99
2026-10-09	21.66	22.41	23.00	21.30	+2.80%	3,483,500	77,197,472	1.54
2026-10-08	22.68	21.80	22.95	21.66	-1.93%	2,695,100	59,564,480	1.19
2026-09-30	21.73	22.23	22.58	21.53	+2.30%	2,854,900	63,669,292	1.26
2026-09-29	21.91	21.73	22.28	21.60	-1.09%	2,053,900	44,924,152	0.91
2026-09-28	21.40	21.97	22.12	21.40	+2.14%	2,723,900	59,492,748	1.20
2026-09-24	21.88	21.51	21.99	21.47	-1.65%	1,550,100	33,570,028	0.68
2026-09-23	21.70	21.87	22.17	21.60	+0.41%	2,018,700	44,318,584	0.89
2026-09-22	21.42	21.78	21.99	21.31	+0.65%	2,971,200	64,615,688	1.31
2026-09-21	20.95	21.64	21.85	20.94	+4.04%	2,603,900	55,778,076	1.15
2026-09-18	20.74	20.80	21.19	20.74	+0.43%	1,555,800	32,601,344	0.69
2026-09-17	20.55	20.71	20.98	20.33	+0.34%	1,602,200	33,173,478	0.71
2026-09-16	20.10	20.64	21.18	20.03	+2.18%	1,831,300	37,636,180	0.81
2026-09-15	20.79	20.20	20.79	20.09	-2.13%	1,577,900	31,934,718	0.70
2026-09-14	20.48	20.64	20.84	20.20	+0.44%	1,348,800	27,826,152	0.59
2026-09-11	21.23	20.55	21.42	20.42	-4.55%	2,497,700	51,624,304	1.10
2026-09-10	22.10	21.53	22.18	21.48	-3.32%	2,371,400	51,366,844	1.05
2026-09-09	22.49	22.27	22.49	22.02	-1.98%	2,828,200	62,850,396	1.25
2026-09-08	22.85	22.72	22.89	22.40	-1.98%	4,069,800	92,201,456	1.79
2026-09-07	22.20	23.18	23.29	21.80	+4.41%	6,236,700	141,034,912	2.75
2026-09-04	21.92	22.20	22.34	21.58	+1.28%	3,517,600	77,459,208	1.55
2026-09-03	21.58	21.92	21.98	21.50	+0.83%	2,606,700	56,659,528	1.15
2026-09-02	22.40	21.74	22.40	21.48	-3.16%	3,673,500	79,811,592	1.62
2026-09-01	21.97	22.45	22.45	21.79	+2.18%	4,981,000	110,248,456	2.20
2026-08-31	22.47	21.97	22.47	21.85	-3.17%	5,110,200	112,306,808	2.25
2026-08-28	22.97	22.69	23.02	22.58	-2.03%	6,332,000	143,809,632	2.79
2026-08-27	23.73	23.16	23.80	22.79	-4.38%	11,607,500	269,312,960	5.12
2026-08-26	23.80	24.22	24.81	23.21	+7.41%	15,135,700	365,536,544	6.67

需要全历史数据与程序化访问？查看卫光生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002880 获取全部历史日线。