乾照光电

sz300102 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）

14.61

涨跌幅

-2.47%

成交量

12,995,900 股

成交额

191,976,832 元

换手率

1.42%

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	14.93	14.61	14.97	14.56	-2.47%	12,995,900	191,976,832	1.42
2026-10-13	14.59	14.98	15.11	14.20	+0.13%	20,912,800	307,499,072	2.28
2026-10-12	15.38	14.96	15.40	14.96	-2.86%	13,323,400	201,131,840	1.46
2026-10-09	15.50	15.40	15.62	14.82	-1.28%	19,031,500	289,366,816	2.08
2026-10-08	15.78	15.60	16.34	15.46	-1.14%	16,985,600	269,910,112	1.85
2026-09-30	16.02	15.78	16.16	15.70	-0.75%	10,961,600	174,729,360	1.20
2026-09-29	15.90	15.90	16.07	15.81	-0.13%	11,623,900	185,184,368	1.27
2026-09-28	16.49	15.92	16.71	15.77	-3.92%	17,376,100	279,222,688	1.90
2026-09-24	16.71	16.57	17.00	16.52	-0.84%	20,095,000	335,858,208	2.19
2026-09-23	16.96	16.71	17.04	16.65	-1.47%	13,437,500	225,431,648	1.47
2026-09-22	17.40	16.96	17.53	16.91	-1.34%	20,520,400	353,715,200	2.24
2026-09-21	17.39	17.19	17.50	17.12	-0.69%	16,840,100	291,102,944	1.84
2026-09-18	17.17	17.31	17.38	17.10	+2.30%	17,299,200	298,956,640	1.89
2026-09-17	17.18	16.92	17.39	16.85	-2.08%	13,324,800	226,972,048	1.46
2026-09-16	16.80	17.28	17.45	16.71	+3.10%	18,726,100	321,242,784	2.04
2026-09-15	16.93	16.76	17.09	16.73	-1.82%	9,841,800	165,785,728	1.07
2026-09-14	16.98	17.07	17.13	16.78	+0.35%	12,066,400	204,909,744	1.32
2026-09-11	17.18	17.01	17.31	16.71	-2.02%	17,646,200	299,291,712	1.93
2026-09-10	17.00	17.36	17.58	16.88	+1.52%	18,241,000	315,689,568	1.99
2026-09-09	17.01	17.10	17.55	16.90	-3.61%	25,894,000	445,516,096	2.83
2026-09-08	17.74	17.74	18.16	17.66	+0.00%	15,893,500	284,722,368	1.74
2026-09-07	17.66	17.74	17.93	17.55	+0.34%	14,414,200	256,147,184	1.57
2026-09-04	17.93	17.68	18.26	17.55	-0.45%	21,161,000	379,422,112	2.31
2026-09-03	17.92	17.76	18.09	17.55	-0.84%	14,034,900	249,344,512	1.53
2026-09-02	17.61	17.91	18.09	17.55	+0.34%	16,416,200	293,118,720	1.79
2026-09-01	18.13	17.85	18.15	17.59	-1.82%	18,480,500	329,420,288	2.02
2026-08-31	17.60	18.18	18.23	17.58	+0.94%	13,679,000	246,117,488	1.49
2026-08-28	18.14	18.01	18.36	17.90	-1.21%	17,139,600	310,528,480	1.87
2026-08-27	17.64	18.23	18.40	17.63	+2.70%	20,765,000	376,112,576	2.27
2026-08-26	17.99	17.75	18.03	17.48	-1.17%	16,403,600	291,349,984	1.79

需要全历史数据与程序化访问？查看乾照光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300102 获取全部历史日线。