雷曼光电
sz300162 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）
7.26
涨跌幅
-7.04%
成交量
38,449,600 股
成交额
286,112,768 元
换手率
11.24%
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 | 7.75 | 7.26 | 7.80 | 7.23 | -7.04% | 38,449,600 | 286,112,768 | 11.24 |
| 2026-10-13 | 7.68 | 7.81 | 8.06 | 7.29 | -2.98% | 46,423,900 | 354,031,264 | 13.57 |
| 2026-10-12 | 8.79 | 8.05 | 8.84 | 8.02 | -9.75% | 53,842,000 | 445,101,696 | 15.74 |
| 2026-10-09 | 9.40 | 8.92 | 9.40 | 8.46 | -8.23% | 66,345,000 | 593,811,264 | 19.39 |
| 2026-10-08 | 9.27 | 9.72 | 9.96 | 8.76 | +6.46% | 89,396,900 | 824,961,664 | 26.13 |
| 2026-09-30 | 8.50 | 9.13 | 9.28 | 8.40 | +7.92% | 89,811,000 | 807,774,784 | 26.25 |
| 2026-09-29 | 8.40 | 8.46 | 8.68 | 8.32 | -2.42% | 63,864,300 | 542,992,000 | 18.67 |
| 2026-09-28 | 7.93 | 8.67 | 9.20 | 7.93 | +12.89% | 94,242,900 | 821,597,376 | 27.55 |
| 2026-09-24 | 7.98 | 7.68 | 8.03 | 7.65 | -5.30% | 34,835,400 | 271,264,608 | 10.18 |
| 2026-09-23 | 7.89 | 8.11 | 8.40 | 7.86 | +3.05% | 53,808,500 | 440,819,776 | 15.73 |
| 2026-09-22 | 7.99 | 7.87 | 8.14 | 7.82 | -0.63% | 26,054,800 | 208,247,840 | 7.62 |
| 2026-09-21 | 7.83 | 7.92 | 7.97 | 7.77 | +1.54% | 28,247,000 | 222,518,896 | 8.26 |
| 2026-09-18 | 8.00 | 7.80 | 8.05 | 7.70 | -0.26% | 30,015,500 | 233,979,520 | 8.77 |
| 2026-09-17 | 7.57 | 7.82 | 8.18 | 7.56 | +3.58% | 44,643,500 | 351,483,712 | 13.05 |
| 2026-09-16 | 7.33 | 7.55 | 7.59 | 7.27 | +2.44% | 15,328,300 | 114,646,000 | 4.48 |
| 2026-09-15 | 7.59 | 7.37 | 7.65 | 7.35 | -1.60% | 14,805,600 | 110,386,712 | 4.33 |
| 2026-09-14 | 7.36 | 7.49 | 7.57 | 7.22 | +1.63% | 12,533,300 | 93,068,776 | 3.66 |
| 2026-09-11 | 7.46 | 7.37 | 7.50 | 7.20 | -2.38% | 14,446,100 | 106,314,424 | 4.22 |
| 2026-09-10 | 7.58 | 7.55 | 7.67 | 7.48 | -1.05% | 11,891,200 | 89,793,248 | 3.48 |
| 2026-09-09 | 7.84 | 7.63 | 7.88 | 7.61 | -1.68% | 15,431,600 | 119,625,264 | 4.51 |
| 2026-09-08 | 7.72 | 7.76 | 7.90 | 7.67 | +0.52% | 13,963,000 | 109,038,880 | 4.08 |
| 2026-09-07 | 7.52 | 7.72 | 7.76 | 7.51 | +2.12% | 14,790,100 | 113,400,080 | 4.32 |
| 2026-09-04 | 7.82 | 7.56 | 7.90 | 7.49 | -2.33% | 20,537,100 | 158,576,144 | 6.00 |
| 2026-09-03 | 7.83 | 7.74 | 7.95 | 7.71 | -0.64% | 13,778,800 | 107,490,656 | 4.03 |
| 2026-09-02 | 7.76 | 7.79 | 7.85 | 7.69 | -0.76% | 12,728,300 | 99,079,424 | 3.72 |
| 2026-09-01 | 7.84 | 7.85 | 7.91 | 7.69 | +0.00% | 15,137,200 | 118,160,840 | 4.42 |
| 2026-08-31 | 7.56 | 7.85 | 7.86 | 7.47 | +2.88% | 17,290,400 | 133,872,464 | 5.05 |
| 2026-08-28 | 7.80 | 7.63 | 7.90 | 7.63 | -1.42% | 16,233,200 | 125,765,024 | 4.74 |
| 2026-08-27 | 7.61 | 7.74 | 7.81 | 7.55 | +0.91% | 19,135,900 | 147,583,936 | 5.59 |
| 2026-08-26 | 7.64 | 7.67 | 7.75 | 7.48 | +0.92% | 15,701,700 | 120,128,256 | 4.59 |
需要全历史数据与程序化访问？
查看 雷曼光电 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=sz300162 获取全部历史日线。