光库科技
sz300620 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）
240.95
涨跌幅
-4.16%
成交量
5,049,300 股
成交额
1,235,646,464 元
换手率
2.04%
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 | 249.77 | 240.95 | 251.00 | 240.00 | -4.16% | 5,049,300 | 1,235,646,464 | 2.04 |
| 2026-10-13 | 230.00 | 251.41 | 254.30 | 226.13 | +5.10% | 8,401,000 | 2,035,220,608 | 3.40 |
| 2026-10-12 | 245.00 | 239.21 | 248.80 | 238.70 | -3.08% | 5,338,600 | 1,290,115,840 | 2.16 |
| 2026-10-09 | 248.98 | 246.80 | 254.80 | 236.82 | -1.65% | 8,292,100 | 2,043,672,832 | 3.35 |
| 2026-10-08 | 270.48 | 250.95 | 270.48 | 248.33 | -7.22% | 7,903,300 | 2,029,319,936 | 3.20 |
| 2026-09-30 | 264.01 | 270.48 | 274.58 | 262.00 | +3.62% | 9,839,800 | 2,663,757,824 | 3.98 |
| 2026-09-29 | 254.00 | 261.03 | 263.90 | 253.00 | +2.26% | 6,698,200 | 1,732,432,640 | 2.71 |
| 2026-09-28 | 276.19 | 255.27 | 276.49 | 251.20 | -8.18% | 10,334,000 | 2,674,687,488 | 4.18 |
| 2026-09-24 | 288.28 | 278.00 | 292.81 | 278.00 | -3.87% | 7,918,500 | 2,249,320,960 | 3.20 |
| 2026-09-23 | 291.01 | 289.18 | 295.26 | 288.50 | -0.97% | 7,469,900 | 2,176,879,360 | 3.02 |
| 2026-09-22 | 299.42 | 292.00 | 302.86 | 291.11 | -0.84% | 11,617,200 | 3,448,122,624 | 4.70 |
| 2026-09-21 | 299.90 | 294.48 | 305.00 | 292.50 | -0.99% | 12,740,700 | 3,780,981,248 | 5.15 |
| 2026-09-18 | 300.02 | 297.41 | 309.75 | 291.67 | +0.99% | 16,646,700 | 4,976,141,312 | 6.73 |
| 2026-09-17 | 293.11 | 294.49 | 302.99 | 292.20 | -0.45% | 11,327,100 | 3,363,331,328 | 4.58 |
| 2026-09-16 | 284.43 | 295.81 | 300.88 | 281.20 | +4.64% | 12,871,100 | 3,766,147,840 | 5.20 |
| 2026-09-15 | 288.42 | 282.70 | 291.41 | 280.60 | -1.95% | 7,094,700 | 2,022,800,512 | 2.87 |
| 2026-09-14 | 284.04 | 288.33 | 299.80 | 278.43 | -0.40% | 9,310,300 | 2,678,808,576 | 3.76 |
| 2026-09-11 | 295.02 | 289.50 | 304.02 | 276.39 | -3.50% | 13,772,700 | 3,965,813,760 | 5.57 |
| 2026-09-10 | 290.00 | 300.00 | 303.88 | 287.07 | +2.78% | 10,063,500 | 3,012,512,256 | 4.07 |
| 2026-09-09 | 301.00 | 291.88 | 306.00 | 290.87 | +1.07% | 11,222,400 | 3,359,309,056 | 4.54 |
| 2026-09-08 | 301.58 | 288.80 | 305.96 | 287.11 | -4.46% | 9,863,700 | 2,917,523,456 | 3.99 |
| 2026-09-07 | 287.10 | 302.29 | 305.00 | 287.10 | +8.35% | 14,151,200 | 4,199,982,592 | 5.72 |
| 2026-09-04 | 289.01 | 279.00 | 300.97 | 276.19 | -1.76% | 9,503,500 | 2,740,772,352 | 3.84 |
| 2026-09-03 | 288.00 | 284.00 | 290.00 | 278.66 | +0.00% | 7,149,500 | 2,026,777,984 | 2.89 |
| 2026-09-02 | 288.76 | 284.00 | 289.64 | 280.08 | -3.20% | 8,797,200 | 2,499,527,424 | 3.56 |
| 2026-09-01 | 310.01 | 293.40 | 313.00 | 289.00 | -8.03% | 13,537,100 | 4,014,860,544 | 5.47 |
| 2026-08-31 | 300.78 | 319.00 | 323.89 | 300.78 | +2.93% | 11,862,100 | 3,761,843,712 | 4.80 |
| 2026-08-28 | 297.00 | 309.93 | 325.98 | 296.00 | +3.00% | 15,368,600 | 4,855,860,224 | 6.21 |
| 2026-08-27 | 289.99 | 300.90 | 304.87 | 285.50 | +5.58% | 11,521,400 | 3,403,358,464 | 4.66 |
| 2026-08-26 | 293.02 | 285.01 | 295.49 | 276.76 | -1.95% | 7,912,000 | 2,257,160,448 | 3.20 |
需要全历史数据与程序化访问？
查看 光库科技 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=sz300620 获取全部历史日线。