联建光电
sz300269 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）
4.42
涨跌幅
-3.07%
成交量
11,441,100 股
成交额
51,315,920 元
换手率
2.18%
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 | 4.55 | 4.42 | 4.57 | 4.42 | -3.07% | 11,441,100 | 51,315,920 | 2.18 |
| 2026-10-13 | 4.40 | 4.56 | 4.62 | 4.28 | +2.47% | 20,996,500 | 93,730,592 | 3.99 |
| 2026-10-12 | 4.51 | 4.45 | 4.58 | 4.42 | -1.98% | 13,858,900 | 62,154,576 | 2.64 |
| 2026-10-09 | 4.54 | 4.54 | 4.55 | 4.29 | +1.34% | 23,461,600 | 103,522,296 | 4.46 |
| 2026-10-08 | 4.60 | 4.48 | 4.73 | 4.44 | -1.75% | 30,876,900 | 141,247,392 | 5.87 |
| 2026-09-30 | 4.71 | 4.56 | 4.95 | 4.55 | -1.30% | 40,273,200 | 188,605,904 | 7.66 |
| 2026-09-29 | 4.52 | 4.62 | 4.70 | 4.44 | -3.75% | 39,795,400 | 183,114,832 | 7.57 |
| 2026-09-28 | 4.53 | 4.80 | 5.20 | 4.53 | +5.73% | 51,389,200 | 248,646,320 | 9.78 |
| 2026-09-24 | 4.55 | 4.54 | 4.62 | 4.50 | -0.66% | 10,862,400 | 49,491,156 | 2.07 |
| 2026-09-23 | 4.68 | 4.57 | 4.81 | 4.55 | -2.77% | 13,584,100 | 62,939,352 | 2.58 |
| 2026-09-22 | 4.78 | 4.70 | 4.80 | 4.67 | -0.63% | 10,294,200 | 48,615,896 | 1.96 |
| 2026-09-21 | 4.65 | 4.73 | 4.77 | 4.63 | +2.16% | 12,249,500 | 57,707,840 | 2.33 |
| 2026-09-18 | 4.74 | 4.63 | 4.76 | 4.62 | -1.07% | 12,250,700 | 57,427,168 | 2.33 |
| 2026-09-17 | 4.73 | 4.68 | 4.74 | 4.60 | -0.43% | 10,060,700 | 46,998,356 | 1.91 |
| 2026-09-16 | 4.65 | 4.70 | 4.77 | 4.59 | +1.08% | 12,258,900 | 57,737,216 | 2.33 |
| 2026-09-15 | 4.85 | 4.65 | 4.87 | 4.65 | -4.32% | 10,405,600 | 49,274,024 | 1.98 |
| 2026-09-14 | 4.82 | 4.86 | 4.90 | 4.80 | -0.21% | 8,610,200 | 41,816,156 | 1.64 |
| 2026-09-11 | 4.98 | 4.87 | 4.98 | 4.76 | -2.01% | 12,362,400 | 59,826,364 | 2.35 |
| 2026-09-10 | 4.97 | 4.97 | 5.06 | 4.91 | -0.60% | 13,212,400 | 65,841,592 | 2.51 |
| 2026-09-09 | 5.06 | 5.00 | 5.07 | 4.99 | -1.38% | 9,505,700 | 47,752,356 | 1.81 |
| 2026-09-08 | 5.06 | 5.07 | 5.09 | 5.01 | +0.60% | 7,643,200 | 38,665,512 | 1.45 |
| 2026-09-07 | 5.02 | 5.04 | 5.09 | 4.99 | +0.40% | 9,351,100 | 47,226,268 | 1.78 |
| 2026-09-04 | 5.08 | 5.02 | 5.15 | 5.00 | -0.40% | 10,865,900 | 55,203,804 | 2.07 |
| 2026-09-03 | 5.17 | 5.04 | 5.18 | 5.03 | -1.95% | 11,645,700 | 59,156,676 | 2.22 |
| 2026-09-02 | 5.13 | 5.14 | 5.17 | 5.07 | -0.39% | 11,043,300 | 56,574,672 | 2.10 |
| 2026-09-01 | 5.11 | 5.16 | 5.18 | 5.06 | +1.57% | 15,532,100 | 79,772,904 | 2.95 |
| 2026-08-31 | 4.93 | 5.08 | 5.10 | 4.91 | +2.01% | 14,926,800 | 75,178,160 | 2.84 |
| 2026-08-28 | 4.96 | 4.98 | 5.02 | 4.90 | +0.20% | 13,763,400 | 68,194,656 | 2.62 |
| 2026-08-27 | 4.88 | 4.97 | 5.05 | 4.88 | +1.43% | 21,778,100 | 108,202,368 | 4.14 |
| 2026-08-26 | 4.88 | 4.90 | 4.97 | 4.86 | +0.62% | 16,420,400 | 80,812,056 | 3.12 |
需要全历史数据与程序化访问？
查看 联建光电 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=sz300269 获取全部历史日线。