光韵达

sz300227 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）

9.33

涨跌幅

-4.11%

成交量

19,748,800 股

成交额

186,478,560 元

换手率

4.33%

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	9.73	9.33	9.73	9.30	-4.11%	19,748,800	186,478,560	4.33
2026-10-13	9.68	9.73	9.92	9.04	-2.31%	35,280,400	334,550,624	7.73
2026-10-12	9.85	9.96	10.15	9.52	+1.84%	25,961,400	256,544,640	5.69
2026-10-09	9.85	9.78	9.86	9.23	-1.41%	18,031,100	171,949,040	3.95
2026-10-08	9.99	9.92	10.25	9.76	-0.70%	13,812,700	137,895,760	3.03
2026-09-30	10.18	9.99	10.23	9.93	-0.70%	12,856,400	129,436,312	2.82
2026-09-29	10.02	10.06	10.28	9.92	-0.20%	15,260,600	154,673,936	3.34
2026-09-28	10.56	10.08	10.66	9.90	-4.55%	21,094,500	213,593,536	4.62
2026-09-24	10.87	10.56	10.94	10.51	-2.67%	18,649,100	198,854,560	4.09
2026-09-23	10.88	10.85	10.94	10.67	+0.09%	17,375,200	187,717,712	3.81
2026-09-22	11.25	10.84	11.25	10.80	-1.63%	18,856,900	207,395,936	4.13
2026-09-21	11.23	11.02	11.46	10.87	-2.04%	21,900,200	242,524,800	4.80
2026-09-18	11.18	11.25	11.41	10.99	+1.08%	19,837,600	222,416,128	4.35
2026-09-17	11.17	11.13	11.34	10.90	-1.33%	32,686,800	364,638,336	7.16
2026-09-16	10.32	11.28	11.48	10.16	+7.12%	50,782,900	553,659,648	11.13
2026-09-15	11.92	10.53	12.11	10.46	-15.22%	77,655,000	875,517,376	17.02
2026-09-14	13.24	12.42	13.49	12.40	-9.67%	49,717,800	641,039,424	10.90
2026-09-11	13.65	13.75	13.90	13.23	-0.79%	28,750,100	390,356,224	6.30
2026-09-10	14.20	13.86	14.35	13.60	-3.28%	22,455,600	311,742,720	4.92
2026-09-09	14.02	14.33	14.68	13.85	+2.72%	26,415,700	378,316,160	5.79
2026-09-08	13.57	13.95	14.12	13.51	+2.80%	25,992,900	361,506,464	5.70
2026-09-07	13.40	13.57	13.70	13.30	+1.65%	26,081,300	353,072,480	5.72
2026-09-04	13.71	13.35	13.78	13.20	-1.18%	19,966,600	269,939,168	4.38
2026-09-03	13.51	13.51	13.71	13.20	+0.82%	21,667,700	291,878,848	4.75
2026-09-02	13.49	13.40	13.66	13.32	-1.90%	17,875,900	240,532,080	3.92
2026-09-01	13.57	13.66	13.78	13.34	+0.66%	22,527,400	306,338,784	4.94
2026-08-31	13.22	13.57	13.85	13.18	+3.67%	29,797,500	403,011,488	6.53
2026-08-28	12.94	13.09	13.27	12.76	+0.46%	36,699,800	479,363,360	8.04
2026-08-27	11.99	13.03	13.11	11.80	+10.14%	42,458,400	540,499,520	9.31
2026-08-26	12.00	11.83	12.06	11.56	-1.17%	17,419,500	206,090,832	3.82

需要全历史数据与程序化访问？查看光韵达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300227 获取全部历史日线。