光力科技

sz300480 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）

28.07

涨跌幅

-5.52%

成交量

9,197,200 股

成交额

265,164,240 元

换手率

3.55%

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	29.43	28.07	29.64	28.07	-5.52%	9,197,200	265,164,240	3.55
2026-10-13	27.41	29.71	30.14	26.63	+5.17%	14,292,300	408,088,672	5.52
2026-10-12	28.20	28.25	29.23	27.40	-0.81%	10,023,500	284,453,792	3.87
2026-10-09	28.58	28.48	29.18	26.95	-1.56%	12,082,800	338,738,496	4.67
2026-10-08	29.47	28.93	30.47	28.69	-2.79%	11,063,600	325,615,008	4.27
2026-09-30	30.55	29.76	31.99	29.74	-0.97%	12,782,100	393,961,888	4.94
2026-09-29	29.97	30.05	30.26	29.69	+0.07%	7,040,800	211,070,976	2.72
2026-09-28	31.99	30.03	32.25	29.90	-6.59%	10,381,500	317,685,824	4.01
2026-09-24	32.64	32.15	33.39	32.07	-2.40%	6,720,000	218,870,864	2.59
2026-09-23	32.38	32.94	33.28	32.36	+1.73%	8,695,800	285,513,792	3.36
2026-09-22	33.00	32.38	33.56	32.23	-1.13%	10,648,500	349,268,256	4.11
2026-09-21	33.10	32.75	33.48	32.54	-0.52%	10,283,100	338,020,960	3.97
2026-09-18	32.66	32.92	33.23	32.15	+3.00%	11,524,300	378,316,096	4.45
2026-09-17	32.06	31.96	32.57	31.49	-0.53%	10,925,700	349,775,488	4.22
2026-09-16	31.03	32.13	32.21	30.69	+3.54%	12,825,500	405,406,848	4.95
2026-09-15	30.48	31.03	31.58	30.28	+1.11%	12,916,700	400,723,360	4.99
2026-09-14	28.64	30.69	30.98	28.15	+6.16%	16,687,700	504,415,008	6.44
2026-09-11	29.51	28.91	29.56	28.06	-3.05%	10,336,200	298,054,336	3.99
2026-09-10	29.79	29.82	30.22	29.41	-0.53%	7,630,500	227,798,800	2.95
2026-09-09	30.02	29.98	30.96	29.67	+1.42%	12,123,600	366,602,336	4.68
2026-09-08	30.18	29.56	30.34	29.39	-2.28%	10,409,600	310,081,760	4.02
2026-09-07	28.53	30.25	30.42	28.34	+7.77%	17,037,800	504,905,536	6.58
2026-09-04	29.85	28.07	30.20	27.81	-4.20%	11,888,500	342,982,272	4.59
2026-09-03	29.77	29.30	30.00	28.88	-1.61%	11,610,600	340,781,280	4.48
2026-09-02	29.97	29.78	30.33	29.68	-1.88%	8,322,900	249,034,656	3.21
2026-09-01	31.45	30.35	31.53	30.11	-3.41%	11,101,100	337,849,280	4.29
2026-08-31	30.62	31.42	31.47	30.15	+1.39%	11,556,900	358,001,312	4.46
2026-08-28	31.93	30.99	32.42	30.98	-3.52%	13,037,300	413,202,112	5.03
2026-08-27	31.07	32.12	32.56	30.97	+3.21%	14,216,500	452,696,832	5.49
2026-08-26	32.12	31.12	32.43	30.70	-2.69%	13,889,500	434,837,760	5.36

需要全历史数据与程序化访问？查看光力科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300480 获取全部历史日线。