光威复材

sz300699 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）

22.86

涨跌幅

-0.91%

成交量

7,604,500 股

成交额

174,798,480 元

换手率

0.92%

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	22.90	22.86	23.26	22.66	-0.91%	7,604,500	174,798,480	0.92
2026-10-13	22.70	23.07	23.10	22.43	+0.57%	8,736,900	198,820,368	1.06
2026-10-12	23.14	22.94	23.67	22.79	-0.82%	10,189,400	235,787,504	1.24
2026-10-09	22.80	23.13	23.13	22.37	+1.98%	8,863,300	201,433,232	1.08
2026-10-08	22.85	22.68	23.15	22.58	-0.66%	6,238,100	142,524,144	0.76
2026-09-30	22.69	22.83	22.90	22.58	+0.97%	5,164,700	117,493,664	0.63
2026-09-29	22.52	22.61	22.74	22.50	+0.13%	4,213,600	95,304,016	0.51
2026-09-28	23.04	22.58	23.12	22.35	-1.95%	8,482,200	191,659,744	1.03
2026-09-24	23.48	23.03	23.66	23.03	-2.25%	7,579,600	176,250,928	0.92
2026-09-23	23.65	23.56	23.73	23.44	-0.51%	5,945,900	140,175,424	0.72
2026-09-22	23.99	23.68	24.10	23.60	-0.63%	7,489,000	178,180,272	0.91
2026-09-21	23.71	23.83	23.93	23.59	+1.19%	6,739,800	160,309,072	0.82
2026-09-18	23.43	23.55	23.71	23.31	+1.16%	6,128,500	144,356,944	0.74
2026-09-17	23.45	23.28	23.68	23.24	-1.36%	5,251,500	122,892,200	0.64
2026-09-16	23.32	23.60	23.67	23.01	+1.07%	5,944,700	138,942,288	0.72
2026-09-15	23.57	23.35	23.68	23.27	-0.89%	5,374,500	126,044,136	0.65
2026-09-14	23.72	23.56	23.94	23.42	-1.01%	5,260,000	124,158,840	0.64
2026-09-11	23.85	23.80	24.12	23.30	-1.08%	8,505,600	201,169,344	1.03
2026-09-10	24.00	24.06	24.14	23.82	-0.46%	6,720,100	161,283,552	0.82
2026-09-09	24.24	24.17	24.48	23.94	+0.17%	7,760,200	187,725,824	0.94
2026-09-08	24.03	24.13	24.30	23.85	+0.46%	6,882,500	166,232,416	0.84
2026-09-07	24.50	24.02	24.57	23.98	-2.24%	10,926,200	263,722,000	1.33
2026-09-04	24.74	24.57	25.21	24.46	+1.82%	16,094,800	401,135,392	1.95
2026-09-03	24.26	24.13	24.41	24.04	-0.62%	6,173,800	149,414,432	0.75
2026-09-02	24.27	24.28	24.56	23.97	-0.16%	9,725,200	235,918,192	1.18
2026-09-01	24.11	24.32	24.47	24.08	+0.50%	8,427,200	204,851,440	1.02
2026-08-31	23.99	24.20	24.24	23.81	+0.88%	9,558,600	229,862,176	1.16
2026-08-28	23.82	23.99	24.25	23.68	+0.76%	7,533,000	180,712,816	0.91
2026-08-27	23.38	23.81	23.83	23.31	+1.84%	9,094,400	214,642,720	1.10
2026-08-26	23.22	23.38	23.59	23.16	+0.34%	9,090,200	212,835,632	1.10

需要全历史数据与程序化访问？查看光威复材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300699 获取全部历史日线。