光弘科技

sz300735 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）

16.31

涨跌幅

-2.51%

成交量

5,354,100 股

成交额

88,108,864 元

换手率

0.70%

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	16.75	16.31	16.78	16.26	-2.51%	5,354,100	88,108,864	0.70
2026-10-13	16.23	16.73	16.88	16.16	+0.18%	7,822,700	129,071,048	1.03
2026-10-12	16.61	16.70	16.94	16.38	+0.60%	7,867,000	131,006,104	1.03
2026-10-09	16.73	16.60	16.88	16.12	-1.48%	9,908,800	163,090,912	1.30
2026-10-08	17.68	16.85	17.78	16.70	-4.15%	11,603,800	198,273,312	1.53
2026-09-30	18.00	17.58	18.11	17.54	-1.46%	6,451,900	114,393,896	0.85
2026-09-29	17.56	17.84	18.08	17.51	+1.36%	7,712,700	137,995,008	1.01
2026-09-28	18.50	17.60	18.58	17.18	-4.71%	13,416,700	236,035,296	1.76
2026-09-24	18.73	18.47	18.75	18.36	-0.86%	7,050,400	130,574,512	0.93
2026-09-23	18.90	18.63	19.06	18.51	-1.64%	7,934,900	148,350,064	1.04
2026-09-22	18.60	18.94	19.43	18.59	+1.88%	15,547,400	297,052,352	2.04
2026-09-21	18.17	18.59	18.62	18.15	+2.82%	12,388,700	227,432,784	1.63
2026-09-18	18.08	18.08	18.22	17.95	+1.01%	7,869,500	142,232,928	1.03
2026-09-17	18.20	17.90	18.44	17.77	-2.56%	9,681,500	174,091,408	1.27
2026-09-16	17.73	18.37	18.40	17.37	+3.90%	13,308,400	239,617,632	1.75
2026-09-15	17.91	17.68	17.95	17.62	-0.73%	6,525,100	115,870,704	0.86
2026-09-14	17.70	17.81	17.94	17.43	+0.62%	6,581,700	116,883,344	0.87
2026-09-11	17.95	17.70	17.95	17.43	-2.37%	11,588,900	204,840,384	1.52
2026-09-10	18.41	18.13	18.46	18.11	-2.05%	9,523,500	173,406,432	1.25
2026-09-09	18.77	18.51	18.95	18.46	-1.44%	9,691,800	180,904,560	1.27
2026-09-08	19.39	18.78	19.41	18.59	-2.54%	15,752,700	297,240,384	2.07
2026-09-07	19.60	19.27	19.67	19.21	+0.00%	9,673,200	187,242,272	1.27
2026-09-04	20.50	19.27	20.67	19.15	-4.60%	19,461,000	386,223,936	2.56
2026-09-03	20.35	20.20	21.00	19.98	-0.30%	16,460,200	336,405,664	2.16
2026-09-02	20.31	20.26	20.87	20.19	-1.70%	10,604,600	216,294,992	1.39
2026-09-01	20.87	20.61	20.99	20.13	-1.81%	16,439,900	337,214,176	2.16
2026-08-31	20.33	20.99	21.08	20.28	+2.24%	13,621,400	283,560,864	1.79
2026-08-28	20.84	20.53	21.49	20.50	-1.91%	15,095,300	316,699,648	1.98
2026-08-27	19.88	20.93	21.14	19.70	+5.33%	23,693,100	491,352,544	3.12
2026-08-26	19.56	19.87	20.46	19.54	+0.81%	11,914,500	238,627,408	1.57

需要全历史数据与程序化访问？查看光弘科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300735 获取全部历史日线。