光莆股份

sz300632 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）

15.89

涨跌幅

-0.56%

成交量

9,977,300 股

成交额

160,595,120 元

换手率

4.38%

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	16.01	15.89	16.50	15.62	-0.56%	9,977,300	160,595,120	4.38
2026-10-13	15.00	15.98	16.20	14.33	+4.31%	15,425,900	236,479,808	6.78
2026-10-12	15.70	15.32	15.80	15.21	-2.92%	8,215,600	126,840,064	3.61
2026-10-09	16.60	15.78	16.68	14.95	-5.57%	13,706,100	214,432,464	6.02
2026-10-08	17.74	16.71	18.15	16.52	-4.95%	10,819,000	186,520,064	4.75
2026-09-30	18.23	17.58	18.32	17.41	-3.57%	11,483,600	203,744,992	5.05
2026-09-29	17.65	18.23	18.44	17.55	+2.19%	10,246,600	185,653,296	4.50
2026-09-28	19.17	17.84	19.25	17.63	-7.99%	12,910,900	234,516,304	5.67
2026-09-24	19.35	19.39	19.73	18.90	+0.21%	14,414,800	278,471,808	6.33
2026-09-23	19.24	19.35	19.59	19.18	+0.52%	10,682,900	207,197,648	4.69
2026-09-22	20.16	19.25	20.20	19.12	-3.22%	16,423,200	320,760,032	7.22
2026-09-21	19.15	19.89	20.10	19.15	+4.30%	18,113,500	354,470,080	7.96
2026-09-18	19.40	19.07	19.45	18.85	+0.26%	15,259,400	291,885,120	6.70
2026-09-17	19.18	19.02	19.86	18.93	+0.37%	20,929,100	403,694,496	9.20
2026-09-16	17.66	18.95	19.28	17.46	+7.06%	20,058,000	372,762,336	8.81
2026-09-15	17.80	17.70	18.16	17.65	-0.90%	9,130,000	163,417,920	4.01
2026-09-14	17.53	17.86	18.16	17.02	+1.13%	11,185,100	198,192,816	4.91
2026-09-11	17.61	17.66	18.05	16.88	-2.11%	14,889,200	260,287,280	6.54
2026-09-10	18.20	18.04	18.49	17.99	-2.85%	16,174,200	294,184,576	7.11
2026-09-09	18.70	18.57	20.24	18.42	+0.92%	29,621,600	563,833,792	13.02
2026-09-08	18.92	18.40	19.38	18.35	-3.16%	19,555,200	363,896,064	8.59
2026-09-07	17.57	19.00	19.19	17.20	+10.79%	25,916,400	483,661,088	11.39
2026-09-04	17.71	17.15	18.21	16.97	-2.72%	10,685,900	188,127,632	4.70
2026-09-03	17.98	17.63	17.98	17.38	-0.68%	9,078,500	160,147,824	3.99
2026-09-02	17.74	17.75	17.98	17.48	-1.06%	6,421,800	113,777,504	2.82
2026-09-01	18.45	17.94	18.47	17.71	-2.34%	8,497,400	152,155,264	3.73
2026-08-31	17.70	18.37	18.43	17.60	+1.72%	8,405,200	152,709,392	3.69
2026-08-28	18.46	18.06	18.88	18.00	-2.17%	8,613,000	158,372,960	3.78
2026-08-27	17.99	18.46	18.72	17.85	+3.59%	11,319,100	207,820,864	4.97
2026-08-26	18.51	17.82	18.56	17.35	-3.73%	10,965,500	195,720,160	4.82

需要全历史数据与程序化访问？查看光莆股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300632 获取全部历史日线。