聚光科技

sz300203 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）

12.30

涨跌幅

-2.77%

成交量

5,067,500 股

成交额

62,767,220 元

换手率

1.13%

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	12.61	12.30	12.61	12.26	-2.77%	5,067,500	62,767,220	1.13
2026-10-13	12.47	12.65	12.67	12.21	+0.64%	7,798,900	97,098,912	1.74
2026-10-12	13.02	12.57	13.03	12.48	-2.56%	7,700,400	97,455,536	1.72
2026-10-09	13.02	12.90	13.05	12.53	-1.30%	10,097,800	129,517,288	2.25
2026-10-08	13.52	13.07	13.58	12.86	-3.33%	7,851,200	102,992,408	1.75
2026-09-30	13.69	13.52	13.75	13.44	-0.29%	6,518,200	88,251,528	1.45
2026-09-29	13.79	13.56	13.81	13.43	-1.24%	10,837,500	147,092,880	2.42
2026-09-28	14.51	13.73	14.58	13.70	-5.38%	15,701,900	219,087,104	3.50
2026-09-24	14.19	14.51	14.70	13.92	+3.27%	21,371,100	307,382,624	4.77
2026-09-23	13.70	14.05	14.23	13.51	+3.31%	16,677,900	233,133,008	3.72
2026-09-22	13.58	13.60	13.70	13.36	+1.34%	14,935,900	202,209,008	3.33
2026-09-21	12.70	13.42	13.60	12.63	+5.17%	21,330,400	284,034,464	4.76
2026-09-18	12.50	12.76	12.93	12.44	+2.90%	12,398,700	157,753,760	2.77
2026-09-17	12.10	12.40	12.58	12.10	+1.72%	5,970,600	73,845,008	1.33
2026-09-16	12.06	12.19	12.30	12.02	+0.41%	2,938,800	35,823,484	0.66
2026-09-15	12.21	12.14	12.26	12.05	-1.06%	3,427,500	41,647,524	0.76
2026-09-14	12.17	12.27	12.36	12.10	+0.74%	3,246,400	39,740,072	0.72
2026-09-11	12.21	12.18	12.24	12.00	-0.98%	4,074,000	49,435,716	0.91
2026-09-10	12.52	12.30	12.65	12.27	-1.60%	5,076,300	62,802,244	1.13
2026-09-09	12.60	12.50	12.60	12.43	-1.03%	4,553,300	57,007,236	1.02
2026-09-08	12.55	12.63	12.64	12.49	+0.48%	3,001,600	37,789,984	0.67
2026-09-07	12.57	12.57	12.68	12.42	+0.00%	4,189,200	52,614,724	0.93
2026-09-04	12.83	12.57	12.97	12.54	-1.10%	8,191,800	104,396,992	1.83
2026-09-03	13.03	12.71	13.25	12.70	-1.63%	6,725,900	86,695,400	1.50
2026-09-02	12.81	12.92	13.12	12.72	+0.08%	4,836,900	62,298,040	1.08
2026-09-01	13.07	12.91	13.07	12.85	-0.69%	4,213,100	54,451,524	0.94
2026-08-31	12.93	13.00	13.10	12.89	-0.76%	4,531,200	58,894,324	1.01
2026-08-28	13.40	13.10	13.40	13.08	-1.95%	6,164,500	81,380,272	1.37
2026-08-27	13.21	13.36	13.44	13.15	+0.68%	6,117,900	81,421,072	1.36
2026-08-26	13.50	13.27	13.69	13.22	-2.43%	7,749,000	103,690,992	1.73

需要全历史数据与程序化访问？查看聚光科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300203 获取全部历史日线。