联合光电

sz300691 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）

16.21

涨跌幅

-6.30%

成交量

18,790,100 股

成交额

309,206,528 元

换手率

8.51%

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	16.91	16.21	16.91	16.19	-6.30%	18,790,100	309,206,528	8.51
2026-10-13	15.48	17.30	17.45	15.11	+9.08%	24,856,000	402,125,344	11.26
2026-10-12	16.60	15.86	16.60	15.82	-5.37%	17,015,300	275,660,736	7.71
2026-10-09	17.52	16.76	17.60	16.11	-5.10%	28,875,300	482,326,752	13.08
2026-10-08	20.50	17.66	20.59	17.40	-14.06%	29,518,200	542,582,784	13.37
2026-09-30	20.64	20.55	21.24	20.48	+0.05%	17,554,800	364,067,744	7.95
2026-09-29	20.58	20.54	20.90	20.11	+1.33%	20,029,700	411,658,432	9.07
2026-09-28	22.01	20.27	22.20	20.05	-6.50%	30,764,400	640,362,688	13.94
2026-09-24	21.64	21.68	22.65	21.25	+3.44%	38,544,400	838,879,296	17.46
2026-09-23	19.49	20.96	21.10	19.22	+8.60%	38,353,100	780,295,936	17.37
2026-09-22	18.02	19.30	20.27	17.41	+8.67%	45,945,900	886,146,368	20.81
2026-09-21	14.78	17.76	17.76	14.78	+20.00%	29,936,600	504,945,984	13.56
2026-09-18	14.70	14.80	14.88	14.63	+1.30%	2,915,800	43,067,008	1.32
2026-09-17	14.51	14.61	14.72	14.46	+0.69%	2,663,700	38,853,392	1.21
2026-09-16	14.19	14.51	14.60	14.08	+2.11%	2,829,700	40,725,792	1.28
2026-09-15	14.45	14.21	14.50	14.21	-2.20%	2,246,300	32,185,040	1.02
2026-09-14	14.30	14.53	14.62	14.20	+0.83%	3,508,500	50,630,216	1.59
2026-09-11	14.65	14.41	14.88	14.09	-1.44%	4,928,500	71,377,272	2.23
2026-09-10	14.44	14.62	14.85	14.16	+1.60%	5,214,300	76,006,712	2.36
2026-09-09	14.42	14.39	14.53	14.28	-0.28%	2,723,100	39,247,484	1.23
2026-09-08	14.53	14.43	14.66	14.36	-1.57%	3,111,100	45,091,064	1.41
2026-09-07	14.50	14.66	14.68	14.43	+0.96%	2,612,600	38,097,936	1.18
2026-09-04	14.81	14.52	14.98	14.41	-1.36%	3,724,700	54,817,000	1.69
2026-09-03	15.05	14.72	15.14	14.66	-1.74%	2,866,800	42,482,196	1.30
2026-09-02	14.92	14.98	15.08	14.83	-0.47%	2,910,300	43,539,056	1.32
2026-09-01	15.20	15.05	15.28	14.97	-0.99%	2,844,500	42,935,700	1.29
2026-08-31	14.80	15.20	15.28	14.74	+1.88%	4,573,100	68,811,464	2.07
2026-08-28	15.23	14.92	15.28	14.91	-1.97%	4,203,900	63,186,584	1.90
2026-08-27	14.80	15.22	15.24	14.66	+2.84%	4,375,300	65,727,264	1.98
2026-08-26	14.90	14.80	15.16	14.60	-0.47%	4,812,400	71,372,152	2.18

需要全历史数据与程序化访问？查看联合光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300691 获取全部历史日线。