奥克股份
sz300082 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）
7.47
涨跌幅
-4.48%
成交量
17,775,700 股
成交额
136,057,152 元
换手率
2.62%
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 | 7.62 | 7.47 | 7.88 | 7.47 | -4.48% | 17,775,700 | 136,057,152 | 2.62 |
| 2026-10-13 | 8.16 | 7.82 | 8.32 | 7.46 | -8.86% | 25,838,500 | 201,476,576 | 3.81 |
| 2026-10-12 | 8.58 | 8.58 | 8.58 | 8.58 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-09 | 8.58 | 8.58 | 8.58 | 8.58 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-08 | 8.58 | 8.58 | 8.58 | 8.58 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-30 | 8.58 | 8.58 | 8.58 | 8.58 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-29 | 8.58 | 8.58 | 8.58 | 8.58 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-28 | 8.58 | 8.58 | 8.58 | 8.58 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-24 | 8.58 | 8.58 | 8.58 | 8.58 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-23 | 8.58 | 8.58 | 8.58 | 8.58 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-22 | 8.58 | 8.58 | 8.58 | 8.58 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-21 | 8.58 | 8.58 | 8.58 | 8.58 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-18 | 8.15 | 8.58 | 8.69 | 8.15 | +5.54% | 16,722,200 | 142,598,032 | 2.47 |
| 2026-09-17 | 8.24 | 8.13 | 8.24 | 8.03 | -1.45% | 5,808,600 | 47,142,852 | 0.86 |
| 2026-09-16 | 8.05 | 8.25 | 8.30 | 8.05 | +2.48% | 6,347,400 | 52,108,312 | 0.94 |
| 2026-09-15 | 8.11 | 8.05 | 8.17 | 8.01 | -0.74% | 4,694,000 | 37,993,808 | 0.69 |
| 2026-09-14 | 8.07 | 8.11 | 8.19 | 8.05 | -0.25% | 4,911,000 | 39,822,620 | 0.72 |
| 2026-09-11 | 8.24 | 8.13 | 8.33 | 7.97 | -2.17% | 8,248,300 | 66,627,352 | 1.22 |
| 2026-09-10 | 8.45 | 8.31 | 8.48 | 8.28 | -2.00% | 5,106,900 | 42,656,092 | 0.75 |
| 2026-09-09 | 8.37 | 8.48 | 8.51 | 8.36 | +0.36% | 6,487,200 | 54,740,040 | 0.96 |
| 2026-09-08 | 8.49 | 8.45 | 8.53 | 8.39 | -0.24% | 6,195,300 | 52,428,720 | 0.91 |
| 2026-09-07 | 8.38 | 8.47 | 8.53 | 8.32 | +0.36% | 7,563,800 | 63,789,176 | 1.12 |
| 2026-09-04 | 8.62 | 8.44 | 8.70 | 8.39 | -0.94% | 9,171,100 | 78,486,088 | 1.35 |
| 2026-09-03 | 8.58 | 8.52 | 8.64 | 8.48 | -0.81% | 8,824,400 | 75,543,440 | 1.30 |
| 2026-09-02 | 8.85 | 8.59 | 8.86 | 8.57 | -3.27% | 12,466,700 | 107,961,168 | 1.84 |
| 2026-09-01 | 8.53 | 8.88 | 8.93 | 8.51 | +4.10% | 20,436,000 | 179,324,720 | 3.01 |
| 2026-08-31 | 8.50 | 8.53 | 8.70 | 8.49 | -1.39% | 14,060,000 | 119,982,904 | 2.07 |
| 2026-08-28 | 8.60 | 8.65 | 8.84 | 8.60 | +0.58% | 20,510,700 | 178,996,432 | 3.02 |
| 2026-08-27 | 8.80 | 8.60 | 8.83 | 8.47 | -3.15% | 29,776,500 | 255,416,880 | 4.39 |
| 2026-08-26 | 8.40 | 8.88 | 8.98 | 8.40 | +6.47% | 40,232,200 | 350,321,088 | 5.93 |
需要全历史数据与程序化访问？
查看 奥克股份 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=sz300082 获取全部历史日线。