通光线缆

sz300265 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）

11.31

涨跌幅

-3.50%

成交量

8,060,700 股

成交额

92,482,776 元

换手率

1.72%

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	11.62	11.31	11.68	11.30	-3.50%	8,060,700	92,482,776	1.72
2026-10-13	11.41	11.72	11.83	11.11	+0.60%	12,717,300	145,915,824	2.72
2026-10-12	11.84	11.65	11.95	11.63	-1.77%	9,076,200	106,622,632	1.94
2026-10-09	11.81	11.86	11.91	11.29	-0.25%	14,021,200	162,566,544	3.00
2026-10-08	11.97	11.89	12.46	11.75	+0.34%	18,744,800	226,639,648	4.01
2026-09-30	12.17	11.85	12.19	11.76	-1.09%	11,810,900	140,770,368	2.53
2026-09-29	12.01	11.98	12.15	11.94	-1.07%	10,883,500	130,872,992	2.33
2026-09-28	12.80	12.11	12.81	11.92	-6.20%	19,574,800	238,270,864	4.19
2026-09-24	13.21	12.91	13.28	12.88	-3.08%	16,259,500	211,636,784	3.48
2026-09-23	13.82	13.32	13.83	13.29	-3.83%	19,766,200	265,790,896	4.23
2026-09-22	14.52	13.85	14.56	13.78	-2.74%	24,188,700	338,768,448	5.18
2026-09-21	13.99	14.24	14.37	13.88	+2.96%	22,424,000	318,309,824	4.80
2026-09-18	13.55	13.83	14.00	13.55	+2.83%	24,135,300	333,150,048	5.16
2026-09-17	13.69	13.45	13.77	13.33	-2.54%	20,644,900	278,922,752	4.42
2026-09-16	13.29	13.80	14.30	13.20	+3.92%	31,887,000	439,161,184	6.82
2026-09-15	13.40	13.28	13.64	13.17	-1.85%	15,560,600	207,913,232	3.33
2026-09-14	13.70	13.53	13.94	13.35	-2.17%	21,229,900	287,495,360	4.54
2026-09-11	13.43	13.83	14.26	13.37	+1.92%	35,138,400	486,343,168	7.52
2026-09-10	13.70	13.57	13.83	13.40	-2.30%	17,851,500	242,900,816	3.82
2026-09-09	13.72	13.89	14.40	13.70	+1.54%	27,753,500	389,341,152	5.94
2026-09-08	13.75	13.68	13.94	13.61	-0.51%	11,621,700	160,047,424	2.49
2026-09-07	13.53	13.75	13.80	13.50	+1.85%	10,931,400	149,502,576	2.34
2026-09-04	13.70	13.50	13.95	13.42	-1.46%	16,703,900	229,218,192	3.57
2026-09-03	13.83	13.70	14.11	13.49	-0.58%	15,517,500	213,877,936	3.32
2026-09-02	13.55	13.78	13.93	13.40	+0.73%	16,017,100	219,864,272	3.43
2026-09-01	13.79	13.68	13.96	13.55	-0.07%	15,886,800	217,891,536	3.40
2026-08-31	13.50	13.69	13.71	13.28	-4.00%	26,897,600	363,884,576	5.76
2026-08-28	14.25	14.26	14.52	14.16	-0.35%	17,642,600	252,853,216	3.78
2026-08-27	13.83	14.31	14.38	13.71	+3.02%	24,027,700	341,980,256	5.14
2026-08-26	13.81	13.89	14.09	13.64	+0.80%	17,191,100	238,544,208	3.68

需要全历史数据与程序化访问？查看通光线缆日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300265 获取全部历史日线。