聚灿光电
sz300708 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）
8.64
涨跌幅
-3.36%
成交量
24,607,700 股
成交额
214,751,888 元
换手率
3.44%
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 | 8.92 | 8.64 | 8.97 | 8.61 | -3.36% | 24,607,700 | 214,751,888 | 3.44 |
| 2026-10-13 | 8.89 | 8.94 | 9.09 | 8.77 | -1.54% | 28,799,800 | 257,947,392 | 4.03 |
| 2026-10-12 | 9.20 | 9.08 | 9.35 | 8.97 | -1.94% | 29,857,100 | 273,530,688 | 4.18 |
| 2026-10-09 | 9.01 | 9.26 | 9.30 | 8.88 | +2.21% | 34,146,000 | 311,403,104 | 4.78 |
| 2026-10-08 | 9.20 | 9.06 | 9.32 | 9.01 | +0.00% | 27,411,200 | 250,285,344 | 3.84 |
| 2026-09-30 | 9.36 | 9.06 | 9.45 | 9.04 | -0.77% | 30,378,300 | 280,415,616 | 4.25 |
| 2026-09-29 | 9.08 | 9.13 | 9.29 | 9.05 | -0.11% | 20,416,300 | 187,281,600 | 2.86 |
| 2026-09-28 | 9.41 | 9.14 | 9.46 | 9.11 | -3.28% | 37,783,900 | 349,255,520 | 5.29 |
| 2026-09-24 | 9.80 | 9.45 | 9.87 | 9.45 | -4.35% | 50,209,600 | 481,511,456 | 7.03 |
| 2026-09-23 | 9.46 | 9.88 | 10.19 | 9.40 | +4.88% | 87,449,200 | 869,594,240 | 12.24 |
| 2026-09-22 | 9.33 | 9.42 | 9.68 | 9.22 | +1.51% | 54,315,000 | 513,754,688 | 7.60 |
| 2026-09-21 | 8.81 | 9.28 | 9.35 | 8.69 | +6.06% | 51,983,500 | 474,326,688 | 7.28 |
| 2026-09-18 | 8.67 | 8.75 | 8.80 | 8.57 | +1.98% | 29,286,300 | 254,794,112 | 4.10 |
| 2026-09-17 | 8.59 | 8.58 | 8.94 | 8.55 | -0.58% | 31,704,400 | 276,562,752 | 4.44 |
| 2026-09-16 | 8.49 | 8.63 | 8.73 | 8.43 | -0.35% | 31,216,500 | 267,921,936 | 4.37 |
| 2026-09-15 | 8.35 | 8.66 | 8.72 | 8.18 | +3.71% | 49,658,700 | 422,773,024 | 6.95 |
| 2026-09-14 | 8.12 | 8.35 | 8.76 | 8.00 | +3.21% | 35,152,800 | 293,024,192 | 4.92 |
| 2026-09-11 | 8.18 | 8.09 | 8.20 | 7.98 | -1.22% | 13,391,600 | 108,197,416 | 1.87 |
| 2026-09-10 | 8.31 | 8.19 | 8.31 | 8.18 | -1.80% | 10,056,000 | 82,874,368 | 1.41 |
| 2026-09-09 | 8.40 | 8.34 | 8.48 | 8.33 | -0.60% | 11,237,700 | 94,216,752 | 1.57 |
| 2026-09-08 | 8.49 | 8.39 | 8.49 | 8.36 | -0.83% | 12,159,400 | 102,279,672 | 1.70 |
| 2026-09-07 | 8.64 | 8.46 | 8.64 | 8.33 | -0.94% | 19,578,600 | 164,950,528 | 2.74 |
| 2026-09-04 | 8.50 | 8.54 | 8.77 | 8.46 | +0.95% | 26,620,800 | 229,920,832 | 3.73 |
| 2026-09-03 | 8.51 | 8.46 | 8.74 | 8.45 | -1.40% | 28,975,000 | 248,427,296 | 4.06 |
| 2026-09-02 | 8.22 | 8.58 | 8.68 | 8.17 | +3.62% | 41,124,000 | 349,946,304 | 5.76 |
| 2026-09-01 | 8.12 | 8.28 | 8.32 | 8.08 | +1.47% | 18,679,400 | 153,603,312 | 2.61 |
| 2026-08-31 | 7.88 | 8.16 | 8.18 | 7.84 | +2.26% | 18,156,300 | 146,372,256 | 2.54 |
| 2026-08-28 | 7.98 | 7.98 | 8.05 | 7.94 | +0.00% | 14,823,600 | 118,427,416 | 2.07 |
| 2026-08-27 | 7.77 | 7.98 | 8.05 | 7.75 | +2.44% | 17,190,700 | 135,791,184 | 2.41 |
| 2026-08-26 | 7.83 | 7.79 | 7.97 | 7.79 | -0.26% | 9,493,700 | 74,477,488 | 1.33 |
需要全历史数据与程序化访问？
查看 聚灿光电 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=sz300708 获取全部历史日线。