光智科技
sz300489 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）
290.00
涨跌幅
-3.72%
成交量
11,002,800 股
成交额
3,231,631,104 元
换手率
7.98%
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 | 301.25 | 290.00 | 303.85 | 288.89 | -3.72% | 11,002,800 | 3,231,631,104 | 7.98 |
| 2026-10-13 | 250.00 | 301.22 | 313.00 | 250.00 | +14.07% | 18,697,900 | 5,291,343,872 | 13.57 |
| 2026-10-12 | 271.00 | 264.06 | 271.89 | 244.26 | -5.29% | 15,395,700 | 3,984,587,008 | 11.17 |
| 2026-10-09 | 256.04 | 278.82 | 284.00 | 255.01 | +6.02% | 16,512,100 | 4,506,745,344 | 11.98 |
| 2026-10-08 | 283.00 | 263.00 | 288.80 | 251.00 | -5.51% | 16,154,400 | 4,288,097,792 | 11.72 |
| 2026-09-30 | 265.00 | 278.35 | 292.96 | 263.08 | +8.35% | 13,918,300 | 3,887,786,496 | 10.10 |
| 2026-09-29 | 250.01 | 256.90 | 269.00 | 250.01 | -0.39% | 9,567,200 | 2,493,725,696 | 6.94 |
| 2026-09-28 | 281.00 | 257.90 | 284.00 | 256.00 | -4.89% | 12,002,000 | 3,182,139,648 | 8.71 |
| 2026-09-24 | 264.80 | 271.15 | 288.88 | 263.00 | +2.70% | 15,038,900 | 4,130,208,512 | 10.91 |
| 2026-09-23 | 253.42 | 264.02 | 264.46 | 244.23 | +6.03% | 15,416,700 | 3,911,406,848 | 11.19 |
| 2026-09-22 | 244.00 | 249.01 | 260.00 | 243.00 | +4.27% | 15,399,800 | 3,863,569,920 | 11.17 |
| 2026-09-21 | 223.00 | 238.81 | 239.30 | 220.00 | +6.32% | 16,392,100 | 3,779,604,736 | 11.89 |
| 2026-09-18 | 227.00 | 224.62 | 231.80 | 215.02 | +0.46% | 16,119,800 | 3,594,643,968 | 11.70 |
| 2026-09-17 | 238.19 | 223.60 | 244.28 | 218.09 | +6.25% | 18,548,800 | 4,224,479,488 | 13.46 |
| 2026-09-16 | 201.10 | 210.45 | 215.85 | 198.30 | +5.98% | 10,702,300 | 2,233,368,064 | 7.77 |
| 2026-09-15 | 204.59 | 198.57 | 205.35 | 198.00 | -2.48% | 6,855,400 | 1,375,600,896 | 4.97 |
| 2026-09-14 | 204.08 | 203.62 | 211.00 | 197.01 | -1.21% | 6,844,500 | 1,397,793,280 | 4.97 |
| 2026-09-11 | 209.11 | 206.12 | 210.87 | 198.88 | -2.63% | 8,939,500 | 1,834,417,920 | 6.49 |
| 2026-09-10 | 219.13 | 211.69 | 219.13 | 209.80 | -4.12% | 8,106,000 | 1,728,870,528 | 5.88 |
| 2026-09-09 | 228.99 | 220.78 | 237.49 | 220.60 | +0.35% | 10,699,400 | 2,451,814,144 | 7.76 |
| 2026-09-08 | 228.93 | 220.00 | 233.48 | 215.90 | -4.19% | 8,786,500 | 1,975,969,152 | 6.38 |
| 2026-09-07 | 223.32 | 229.61 | 233.00 | 219.33 | +7.13% | 11,104,000 | 2,523,600,128 | 8.06 |
| 2026-09-04 | 229.97 | 214.33 | 233.88 | 212.00 | -7.14% | 12,242,300 | 2,697,209,856 | 8.88 |
| 2026-09-03 | 236.50 | 230.80 | 238.99 | 225.59 | +0.63% | 10,915,100 | 2,533,236,992 | 7.92 |
| 2026-09-02 | 228.40 | 229.35 | 237.09 | 218.18 | -1.74% | 11,741,700 | 2,665,113,600 | 8.52 |
| 2026-09-01 | 240.00 | 233.40 | 242.90 | 232.37 | -2.65% | 8,562,500 | 2,014,802,176 | 6.21 |
| 2026-08-31 | 230.01 | 239.75 | 258.60 | 226.00 | +2.42% | 15,880,700 | 3,870,383,872 | 11.52 |
| 2026-08-28 | 242.11 | 234.09 | 246.00 | 229.69 | -3.28% | 12,353,400 | 2,919,451,904 | 8.96 |
| 2026-08-27 | 216.00 | 242.04 | 246.00 | 210.02 | +16.20% | 19,201,200 | 4,391,591,424 | 13.93 |
| 2026-08-26 | 217.33 | 208.30 | 218.00 | 194.15 | -4.15% | 16,893,800 | 3,455,110,656 | 12.26 |
需要全历史数据与程序化访问？
查看 光智科技 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=sz300489 获取全部历史日线。