聚飞光电

sz300303 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）

6.00

涨跌幅

-1.96%

成交量

18,415,100 股

成交额

111,446,704 元

换手率

1.39%

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	6.09	6.00	6.13	5.98	-1.96%	18,415,100	111,446,704	1.39
2026-10-13	6.03	6.12	6.17	5.86	+0.33%	29,092,500	175,243,472	2.19
2026-10-12	6.22	6.10	6.27	6.09	-2.24%	22,298,300	137,362,512	1.68
2026-10-09	6.20	6.24	6.28	6.03	+0.00%	32,794,700	201,951,264	2.47
2026-10-08	6.38	6.24	6.50	6.19	-1.89%	29,459,000	186,540,736	2.22
2026-09-30	6.50	6.36	6.52	6.33	-1.09%	26,452,400	169,860,320	1.99
2026-09-29	6.44	6.43	6.52	6.41	-0.46%	21,183,000	136,886,096	1.59
2026-09-28	6.71	6.46	6.78	6.39	-3.58%	37,175,700	243,160,848	2.80
2026-09-24	6.95	6.70	6.95	6.70	-3.74%	31,433,600	213,667,392	2.37
2026-09-23	6.95	6.96	7.06	6.91	-0.29%	27,515,900	192,281,392	2.07
2026-09-22	7.06	6.98	7.14	6.95	+0.14%	42,205,200	297,943,648	3.18
2026-09-21	6.97	6.97	7.01	6.91	+0.72%	29,831,900	207,740,480	2.25
2026-09-18	6.95	6.92	6.97	6.86	+1.02%	25,592,600	176,961,424	1.93
2026-09-17	6.91	6.85	7.05	6.84	-1.44%	32,168,400	222,786,288	2.42
2026-09-16	6.75	6.95	6.97	6.68	+3.12%	38,377,600	263,841,760	2.89
2026-09-15	6.83	6.74	6.85	6.67	-0.74%	30,234,300	204,092,000	2.28
2026-09-14	6.70	6.79	6.84	6.64	+0.74%	23,504,400	158,870,496	1.77
2026-09-11	6.76	6.74	6.81	6.56	-1.03%	34,112,500	228,308,240	2.57
2026-09-10	6.87	6.81	6.91	6.79	-1.59%	25,804,700	176,484,832	1.94
2026-09-09	6.94	6.92	7.01	6.88	+0.14%	28,369,300	197,054,976	2.14
2026-09-08	6.89	6.91	7.06	6.88	+0.58%	30,570,100	212,759,920	2.30
2026-09-07	6.87	6.87	6.92	6.83	+0.88%	27,418,000	188,627,872	2.06
2026-09-04	6.93	6.81	7.05	6.76	-1.16%	40,271,700	279,375,424	3.03
2026-09-03	7.03	6.89	7.08	6.83	-1.29%	31,312,500	217,174,336	2.36
2026-09-02	7.02	6.98	7.03	6.88	-1.27%	28,248,600	196,515,072	2.13
2026-09-01	7.10	7.07	7.12	6.97	-0.56%	32,947,100	232,209,216	2.48
2026-08-31	7.05	7.11	7.12	6.96	-1.11%	38,227,700	268,942,048	2.88
2026-08-28	7.20	7.19	7.32	7.16	-0.28%	29,055,300	210,131,984	2.19
2026-08-27	7.03	7.21	7.21	7.01	+3.00%	35,437,300	252,796,944	2.67
2026-08-26	6.96	7.00	7.08	6.93	+0.43%	29,097,700	204,330,704	2.19

需要全历史数据与程序化访问？查看聚飞光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300303 获取全部历史日线。