万隆光电
sz300710 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）
26.22
涨跌幅
-3.21%
成交量
1,180,700 股
成交额
31,283,198 元
换手率
1.58%
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 | 27.00 | 26.22 | 27.10 | 26.14 | -3.21% | 1,180,700 | 31,283,198 | 1.58 |
| 2026-10-13 | 26.48 | 27.09 | 27.30 | 25.50 | +0.52% | 1,948,200 | 51,635,868 | 2.61 |
| 2026-10-12 | 26.94 | 26.95 | 27.18 | 26.20 | -0.30% | 1,957,100 | 52,420,284 | 2.62 |
| 2026-10-09 | 27.36 | 27.03 | 27.36 | 25.28 | -1.78% | 4,642,500 | 121,759,000 | 6.22 |
| 2026-10-08 | 29.21 | 27.52 | 29.39 | 27.13 | -5.49% | 3,287,600 | 91,843,736 | 4.41 |
| 2026-09-30 | 30.35 | 29.12 | 30.49 | 29.00 | -2.84% | 2,497,700 | 73,544,448 | 3.35 |
| 2026-09-29 | 29.84 | 29.97 | 30.29 | 29.62 | +0.91% | 2,423,600 | 72,583,888 | 3.25 |
| 2026-09-28 | 31.78 | 29.70 | 31.99 | 29.65 | -7.62% | 4,076,400 | 123,594,376 | 5.47 |
| 2026-09-24 | 30.59 | 32.15 | 33.49 | 30.59 | +3.78% | 6,563,200 | 210,470,832 | 8.80 |
| 2026-09-23 | 31.50 | 30.98 | 31.50 | 30.65 | -0.96% | 1,921,500 | 59,393,484 | 2.58 |
| 2026-09-22 | 31.28 | 31.28 | 31.58 | 30.85 | +0.58% | 2,029,700 | 63,419,480 | 2.72 |
| 2026-09-21 | 30.00 | 31.10 | 31.26 | 30.00 | +3.12% | 2,361,300 | 72,606,008 | 3.17 |
| 2026-09-18 | 29.84 | 30.16 | 30.53 | 29.84 | +1.11% | 1,763,000 | 53,055,000 | 2.36 |
| 2026-09-17 | 29.55 | 29.83 | 30.17 | 29.30 | -0.07% | 1,589,000 | 47,294,076 | 2.13 |
| 2026-09-16 | 29.39 | 29.85 | 29.99 | 28.77 | +2.26% | 2,715,300 | 79,905,432 | 3.64 |
| 2026-09-15 | 29.60 | 29.19 | 29.88 | 29.09 | -1.05% | 1,530,300 | 44,829,432 | 2.05 |
| 2026-09-14 | 30.15 | 29.50 | 30.22 | 28.91 | -1.47% | 2,000,300 | 58,661,152 | 2.68 |
| 2026-09-11 | 29.79 | 29.94 | 30.36 | 29.22 | -1.06% | 2,506,000 | 74,713,464 | 3.36 |
| 2026-09-10 | 30.69 | 30.26 | 30.90 | 30.17 | -2.39% | 2,197,600 | 66,849,792 | 2.95 |
| 2026-09-09 | 31.53 | 31.00 | 31.86 | 30.81 | -1.65% | 2,789,400 | 87,066,016 | 3.74 |
| 2026-09-08 | 31.30 | 31.52 | 32.00 | 31.14 | -0.16% | 3,554,400 | 112,548,608 | 4.77 |
| 2026-09-07 | 31.27 | 31.57 | 31.70 | 30.81 | +1.32% | 2,840,300 | 88,941,352 | 3.81 |
| 2026-09-04 | 30.59 | 31.16 | 31.80 | 30.47 | +1.60% | 4,162,800 | 129,741,088 | 5.58 |
| 2026-09-03 | 31.61 | 30.67 | 31.70 | 30.51 | -1.76% | 3,052,200 | 94,297,832 | 4.09 |
| 2026-09-02 | 30.86 | 31.22 | 31.85 | 30.84 | -0.70% | 3,455,000 | 108,686,240 | 4.63 |
| 2026-09-01 | 31.22 | 31.44 | 31.61 | 30.58 | +0.74% | 3,906,000 | 121,731,624 | 5.24 |
| 2026-08-31 | 30.03 | 31.21 | 32.13 | 29.88 | +1.89% | 4,991,300 | 155,717,840 | 6.69 |
| 2026-08-28 | 29.73 | 30.63 | 31.12 | 29.43 | +1.83% | 5,685,600 | 172,404,944 | 7.62 |
| 2026-08-27 | 29.87 | 30.08 | 30.60 | 29.87 | -2.02% | 6,150,800 | 185,491,328 | 8.25 |
| 2026-08-26 | 30.50 | 30.70 | 32.80 | 29.16 | +0.72% | 8,431,900 | 257,704,016 | 11.31 |
需要全历史数据与程序化访问？
查看 万隆光电 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=sz300710 获取全部历史日线。