中光防雷

sz300414 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）

10.19

涨跌幅

-3.04%

成交量

3,836,600 股

成交额

39,473,464 元

换手率

1.22%

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	10.47	10.19	10.47	10.16	-3.04%	3,836,600	39,473,464	1.22
2026-10-13	10.31	10.51	10.58	10.01	+1.94%	5,472,300	56,500,200	1.73
2026-10-12	10.50	10.31	10.58	10.29	-2.09%	3,414,500	35,507,708	1.08
2026-10-09	10.38	10.53	10.57	10.02	+0.67%	5,972,500	61,488,088	1.89
2026-10-08	10.49	10.46	10.74	10.38	-0.29%	4,811,600	50,569,172	1.52
2026-09-30	10.86	10.49	10.86	10.46	-1.50%	4,305,600	45,564,208	1.36
2026-09-29	10.50	10.65	10.75	10.43	+0.95%	4,481,000	47,601,180	1.42
2026-09-28	10.97	10.55	10.98	10.38	-3.83%	7,184,700	75,795,920	2.28
2026-09-24	11.12	10.97	11.23	10.93	-1.70%	5,483,400	60,583,456	1.74
2026-09-23	11.56	11.16	11.60	11.12	-3.21%	7,875,400	88,342,656	2.49
2026-09-22	11.63	11.53	11.69	11.42	-0.69%	7,993,700	92,155,464	2.53
2026-09-21	11.41	11.61	11.63	11.27	+2.20%	9,533,600	109,962,016	3.02
2026-09-18	11.11	11.36	11.45	11.11	+3.09%	10,746,800	121,877,536	3.40
2026-09-17	11.14	11.02	11.24	10.88	-1.61%	7,543,100	83,298,408	2.39
2026-09-16	10.94	11.20	11.37	10.89	+2.38%	11,399,000	127,144,608	3.61
2026-09-15	11.40	10.94	11.43	10.91	-4.62%	14,197,200	158,043,312	4.50
2026-09-14	11.73	11.47	11.87	11.34	-3.61%	16,628,700	191,748,576	5.27
2026-09-11	11.40	11.90	11.92	11.35	+2.85%	24,788,000	291,865,152	7.85
2026-09-10	11.23	11.57	11.72	11.04	+2.84%	17,112,000	196,044,672	5.42
2026-09-09	11.20	11.25	11.39	11.08	+0.99%	10,427,100	117,521,472	3.30
2026-09-08	11.12	11.14	11.24	11.02	-0.18%	6,183,700	68,885,280	1.96
2026-09-07	11.12	11.16	11.23	11.06	+0.27%	6,968,000	77,660,680	2.21
2026-09-04	11.30	11.13	11.48	11.08	-0.98%	10,631,800	119,865,624	3.37
2026-09-03	11.54	11.24	11.56	11.19	-2.52%	16,420,700	185,590,688	5.20
2026-09-02	10.85	11.53	11.96	10.85	+4.53%	25,371,500	291,823,680	8.04
2026-09-01	10.89	11.03	11.09	10.80	+1.01%	6,041,400	66,296,576	1.91
2026-08-31	10.61	10.92	10.95	10.59	+1.58%	5,203,800	56,432,708	1.65
2026-08-28	10.76	10.75	10.92	10.74	-0.83%	3,960,400	42,847,932	1.25
2026-08-27	10.66	10.84	10.89	10.64	+0.93%	4,057,200	43,851,312	1.29
2026-08-26	10.85	10.74	10.87	10.55	-1.20%	4,627,800	49,614,940	1.47

需要全历史数据与程序化访问？查看中光防雷日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300414 获取全部历史日线。