南大光电
sz300346 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）
43.79
涨跌幅
-3.72%
成交量
15,552,700 股
成交额
691,302,208 元
换手率
2.35%
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 | 45.00 | 43.79 | 45.40 | 43.73 | -3.72% | 15,552,700 | 691,302,208 | 2.35 |
| 2026-10-13 | 44.88 | 45.48 | 46.06 | 43.39 | -0.74% | 22,321,800 | 999,134,464 | 3.37 |
| 2026-10-12 | 46.10 | 45.82 | 47.27 | 45.04 | -1.46% | 18,675,800 | 860,320,256 | 2.82 |
| 2026-10-09 | 47.23 | 46.50 | 47.50 | 44.44 | -2.29% | 25,451,600 | 1,168,398,848 | 3.84 |
| 2026-10-08 | 49.75 | 47.59 | 50.35 | 47.11 | -3.76% | 18,440,100 | 895,468,416 | 2.79 |
| 2026-09-30 | 51.88 | 49.45 | 51.93 | 49.30 | -3.78% | 19,999,800 | 1,004,367,744 | 3.02 |
| 2026-09-29 | 51.90 | 51.39 | 52.40 | 50.93 | -1.46% | 17,716,500 | 912,427,136 | 2.68 |
| 2026-09-28 | 54.30 | 52.15 | 54.46 | 51.75 | -4.14% | 22,772,500 | 1,200,363,264 | 3.44 |
| 2026-09-24 | 55.49 | 54.40 | 56.04 | 54.40 | -2.30% | 19,880,200 | 1,094,849,408 | 3.00 |
| 2026-09-23 | 55.21 | 55.68 | 56.07 | 54.80 | +0.85% | 23,637,500 | 1,312,266,240 | 3.57 |
| 2026-09-22 | 56.47 | 55.21 | 56.68 | 54.92 | -0.74% | 32,527,000 | 1,818,623,744 | 4.91 |
| 2026-09-21 | 56.57 | 55.62 | 56.68 | 55.29 | -0.68% | 33,807,000 | 1,891,039,104 | 5.11 |
| 2026-09-18 | 56.35 | 56.00 | 56.87 | 54.75 | +1.14% | 49,286,700 | 2,745,238,784 | 7.45 |
| 2026-09-17 | 54.96 | 55.37 | 56.40 | 54.55 | +1.82% | 57,974,500 | 3,219,885,568 | 8.76 |
| 2026-09-16 | 52.36 | 54.38 | 54.52 | 51.90 | +3.88% | 36,946,900 | 1,980,003,712 | 5.58 |
| 2026-09-15 | 51.30 | 52.35 | 52.68 | 51.06 | +1.49% | 23,240,600 | 1,210,932,480 | 3.51 |
| 2026-09-14 | 50.76 | 51.58 | 51.73 | 49.84 | +1.14% | 15,896,300 | 810,779,136 | 2.40 |
| 2026-09-11 | 51.02 | 51.00 | 51.36 | 49.50 | -1.66% | 21,783,300 | 1,100,818,816 | 3.29 |
| 2026-09-10 | 52.00 | 51.86 | 52.60 | 51.65 | -1.67% | 16,782,000 | 873,412,224 | 2.54 |
| 2026-09-09 | 51.60 | 52.74 | 54.10 | 51.60 | +2.29% | 33,245,700 | 1,763,401,216 | 5.02 |
| 2026-09-08 | 52.36 | 51.56 | 52.76 | 51.27 | -0.73% | 20,746,700 | 1,077,688,960 | 3.13 |
| 2026-09-07 | 51.36 | 51.94 | 52.31 | 50.25 | +2.67% | 22,751,700 | 1,176,195,072 | 3.44 |
| 2026-09-04 | 52.76 | 50.59 | 53.46 | 50.12 | -3.27% | 24,136,700 | 1,247,523,456 | 3.65 |
| 2026-09-03 | 53.21 | 52.30 | 53.30 | 51.68 | -0.55% | 18,171,900 | 951,558,528 | 2.75 |
| 2026-09-02 | 52.79 | 52.59 | 53.23 | 52.37 | -2.14% | 17,746,800 | 935,433,024 | 2.68 |
| 2026-09-01 | 55.86 | 53.74 | 56.12 | 53.66 | -3.81% | 24,884,400 | 1,347,926,400 | 3.76 |
| 2026-08-31 | 54.92 | 55.87 | 55.97 | 53.80 | +0.38% | 28,155,100 | 1,545,289,472 | 4.25 |
| 2026-08-28 | 56.00 | 55.66 | 58.00 | 55.62 | -1.68% | 31,231,900 | 1,769,739,776 | 4.72 |
| 2026-08-27 | 54.89 | 56.61 | 56.78 | 54.15 | +3.93% | 31,148,600 | 1,742,306,048 | 4.71 |
| 2026-08-26 | 55.00 | 54.47 | 55.54 | 54.00 | -0.87% | 21,793,600 | 1,192,500,736 | 3.29 |
需要全历史数据与程序化访问？
查看 南大光电 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=sz300346 获取全部历史日线。