理工光科
sz300557 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）
22.61
涨跌幅
-1.99%
成交量
1,330,500 股
成交额
30,304,728 元
换手率
0.85%
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 | 23.10 | 22.61 | 23.10 | 22.58 | -1.99% | 1,330,500 | 30,304,728 | 0.85 |
| 2026-10-13 | 22.70 | 23.07 | 23.30 | 21.88 | +1.10% | 2,295,300 | 51,964,104 | 1.47 |
| 2026-10-12 | 23.37 | 22.82 | 23.41 | 22.82 | -2.40% | 1,504,300 | 34,640,184 | 0.96 |
| 2026-10-09 | 23.60 | 23.38 | 23.60 | 22.41 | -1.18% | 2,349,600 | 54,015,852 | 1.50 |
| 2026-10-08 | 24.00 | 23.66 | 24.46 | 23.35 | -0.63% | 1,894,800 | 45,135,652 | 1.21 |
| 2026-09-30 | 24.35 | 23.81 | 24.38 | 23.63 | -1.37% | 1,691,900 | 40,482,132 | 1.08 |
| 2026-09-29 | 23.96 | 24.14 | 24.36 | 23.72 | +1.17% | 1,730,900 | 41,793,312 | 1.11 |
| 2026-09-28 | 25.18 | 23.86 | 25.18 | 23.60 | -4.90% | 2,467,700 | 59,212,580 | 1.58 |
| 2026-09-24 | 25.65 | 25.09 | 25.78 | 25.00 | -2.90% | 1,804,000 | 45,692,484 | 1.16 |
| 2026-09-23 | 26.10 | 25.84 | 26.20 | 25.52 | -1.19% | 1,913,900 | 49,421,700 | 1.23 |
| 2026-09-22 | 26.14 | 26.15 | 26.49 | 25.75 | +0.97% | 3,054,800 | 79,958,072 | 1.96 |
| 2026-09-21 | 25.82 | 25.90 | 26.08 | 25.62 | +0.54% | 2,298,000 | 59,419,612 | 1.47 |
| 2026-09-18 | 25.70 | 25.76 | 25.95 | 25.42 | +1.46% | 2,282,600 | 58,699,412 | 1.46 |
| 2026-09-17 | 25.65 | 25.39 | 25.99 | 25.25 | -1.70% | 1,845,200 | 47,061,388 | 1.18 |
| 2026-09-16 | 25.22 | 25.83 | 26.17 | 25.01 | +2.26% | 2,225,200 | 57,134,740 | 1.43 |
| 2026-09-15 | 25.42 | 25.26 | 25.80 | 25.00 | -1.33% | 1,611,700 | 40,992,548 | 1.03 |
| 2026-09-14 | 25.97 | 25.60 | 25.97 | 25.29 | -0.97% | 1,905,500 | 48,840,840 | 1.22 |
| 2026-09-11 | 26.06 | 25.85 | 26.25 | 25.20 | -1.71% | 2,410,100 | 61,997,256 | 1.54 |
| 2026-09-10 | 26.78 | 26.30 | 26.83 | 26.23 | -1.98% | 1,997,300 | 52,811,256 | 1.28 |
| 2026-09-09 | 27.18 | 26.83 | 27.58 | 26.58 | -1.29% | 2,191,400 | 59,370,180 | 1.40 |
| 2026-09-08 | 27.34 | 27.18 | 27.58 | 26.93 | -0.59% | 2,128,500 | 57,931,640 | 1.36 |
| 2026-09-07 | 27.52 | 27.34 | 27.90 | 27.08 | +1.37% | 2,335,500 | 64,172,960 | 1.50 |
| 2026-09-04 | 27.69 | 26.97 | 27.79 | 26.80 | -0.95% | 2,711,200 | 74,249,248 | 1.74 |
| 2026-09-03 | 27.67 | 27.23 | 27.84 | 27.01 | -1.02% | 2,084,100 | 56,980,312 | 1.33 |
| 2026-09-02 | 27.88 | 27.51 | 27.98 | 27.46 | -2.24% | 2,667,800 | 73,804,768 | 1.71 |
| 2026-09-01 | 28.44 | 28.14 | 28.88 | 28.08 | -1.09% | 3,253,700 | 92,562,344 | 2.08 |
| 2026-08-31 | 26.50 | 28.45 | 28.75 | 26.38 | +6.16% | 5,886,600 | 164,852,352 | 3.77 |
| 2026-08-28 | 26.50 | 26.80 | 27.58 | 26.24 | +0.98% | 3,211,500 | 86,905,336 | 2.06 |
| 2026-08-27 | 25.75 | 26.54 | 26.86 | 25.60 | +3.07% | 2,780,200 | 73,141,984 | 1.78 |
| 2026-08-26 | 25.99 | 25.75 | 26.21 | 25.38 | -0.46% | 2,526,000 | 65,289,988 | 1.62 |
需要全历史数据与程序化访问？
查看 理工光科 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=sz300557 获取全部历史日线。