日久光电
sz003015 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）
11.62
涨跌幅
-1.53%
成交量
3,118,900 股
成交额
36,260,344 元
换手率
1.26%
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 | 11.86 | 11.62 | 11.86 | 11.52 | -1.53% | 3,118,900 | 36,260,344 | 1.26 |
| 2026-10-13 | 11.75 | 11.80 | 11.93 | 11.46 | -0.84% | 3,787,400 | 44,382,772 | 1.53 |
| 2026-10-12 | 11.99 | 11.90 | 12.09 | 11.82 | -0.50% | 3,715,100 | 44,312,720 | 1.50 |
| 2026-10-09 | 11.80 | 11.96 | 11.96 | 11.42 | +0.76% | 4,531,500 | 53,020,440 | 1.83 |
| 2026-10-08 | 12.09 | 11.87 | 12.26 | 11.76 | -1.58% | 3,796,300 | 45,373,240 | 1.54 |
| 2026-09-30 | 12.45 | 12.06 | 12.45 | 12.02 | -1.79% | 2,796,500 | 33,914,864 | 1.13 |
| 2026-09-29 | 12.04 | 12.28 | 12.37 | 11.97 | +1.24% | 4,554,600 | 55,703,996 | 1.84 |
| 2026-09-28 | 12.49 | 12.13 | 12.49 | 12.00 | -2.10% | 4,604,300 | 56,065,636 | 1.86 |
| 2026-09-24 | 12.57 | 12.39 | 12.59 | 12.36 | -1.51% | 2,996,300 | 37,380,620 | 1.21 |
| 2026-09-23 | 12.57 | 12.58 | 12.65 | 12.43 | +0.08% | 2,726,700 | 34,181,836 | 1.10 |
| 2026-09-22 | 12.69 | 12.57 | 12.72 | 12.52 | -0.48% | 3,840,300 | 48,417,048 | 1.55 |
| 2026-09-21 | 12.51 | 12.63 | 12.83 | 12.45 | +1.20% | 5,229,500 | 66,228,544 | 2.12 |
| 2026-09-18 | 12.41 | 12.48 | 12.52 | 12.28 | +0.73% | 5,112,400 | 63,379,928 | 2.07 |
| 2026-09-17 | 12.15 | 12.39 | 12.42 | 12.10 | +1.06% | 4,642,000 | 57,161,644 | 1.88 |
| 2026-09-16 | 11.94 | 12.26 | 12.28 | 11.86 | +2.77% | 4,242,000 | 51,486,512 | 1.72 |
| 2026-09-15 | 12.09 | 11.93 | 12.28 | 11.92 | -1.16% | 2,943,200 | 35,591,424 | 1.19 |
| 2026-09-14 | 11.86 | 12.07 | 12.17 | 11.67 | +2.20% | 5,230,000 | 62,918,760 | 2.12 |
| 2026-09-11 | 11.90 | 11.81 | 11.90 | 11.56 | -0.92% | 4,111,700 | 48,187,812 | 1.66 |
| 2026-09-10 | 12.06 | 11.92 | 12.12 | 11.91 | -1.65% | 2,701,900 | 32,358,088 | 1.09 |
| 2026-09-09 | 12.21 | 12.12 | 12.37 | 12.09 | -0.74% | 2,843,900 | 34,814,744 | 1.15 |
| 2026-09-08 | 12.00 | 12.21 | 12.24 | 12.00 | +0.99% | 3,821,500 | 46,375,624 | 1.55 |
| 2026-09-07 | 12.16 | 12.09 | 12.27 | 12.07 | +0.17% | 3,434,300 | 41,724,052 | 1.39 |
| 2026-09-04 | 12.42 | 12.07 | 12.42 | 12.00 | -1.47% | 4,215,800 | 51,606,216 | 1.71 |
| 2026-09-03 | 12.33 | 12.25 | 12.55 | 12.08 | -0.16% | 3,766,700 | 46,158,764 | 1.52 |
| 2026-09-02 | 12.26 | 12.27 | 12.37 | 12.20 | -1.05% | 2,886,000 | 35,474,296 | 1.17 |
| 2026-09-01 | 12.56 | 12.40 | 12.59 | 12.25 | -0.08% | 3,732,400 | 46,253,312 | 1.51 |
| 2026-08-31 | 12.10 | 12.41 | 12.43 | 12.09 | +1.47% | 3,545,700 | 43,694,964 | 1.44 |
| 2026-08-28 | 12.21 | 12.23 | 12.45 | 12.20 | -0.24% | 3,251,900 | 39,969,860 | 1.32 |
| 2026-08-27 | 12.10 | 12.26 | 12.30 | 11.97 | +1.57% | 4,875,700 | 59,154,520 | 1.97 |
| 2026-08-26 | 12.19 | 12.07 | 12.33 | 12.02 | -1.31% | 4,330,500 | 52,429,520 | 1.75 |
需要全历史数据与程序化访问？
查看 日久光电 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=sz003015 获取全部历史日线。