宇瞳光学
sz300790 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）
16.00
涨跌幅
-3.44%
成交量
8,977,900 股
成交额
145,481,664 元
换手率
1.96%
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 | 16.36 | 16.00 | 16.55 | 15.99 | -3.44% | 8,977,900 | 145,481,664 | 1.96 |
| 2026-10-13 | 16.24 | 16.57 | 16.85 | 15.82 | +0.06% | 14,149,200 | 230,577,040 | 3.10 |
| 2026-10-12 | 17.20 | 16.56 | 17.30 | 16.50 | -4.28% | 14,618,900 | 244,457,904 | 3.20 |
| 2026-10-09 | 17.50 | 17.30 | 17.69 | 16.78 | -1.26% | 20,136,200 | 345,668,512 | 4.41 |
| 2026-10-08 | 18.49 | 17.52 | 18.52 | 17.44 | -5.25% | 26,047,900 | 464,358,976 | 5.70 |
| 2026-09-30 | 18.46 | 18.49 | 19.67 | 18.36 | +2.10% | 28,173,800 | 532,922,432 | 6.17 |
| 2026-09-29 | 18.02 | 18.11 | 18.38 | 17.89 | +0.17% | 13,236,100 | 240,293,600 | 2.90 |
| 2026-09-28 | 19.68 | 18.08 | 19.86 | 17.94 | -8.08% | 28,285,100 | 523,248,160 | 6.19 |
| 2026-09-24 | 20.06 | 19.67 | 20.38 | 19.65 | -3.29% | 21,991,200 | 438,562,112 | 4.81 |
| 2026-09-23 | 19.95 | 20.34 | 20.50 | 19.82 | +2.26% | 28,561,300 | 576,012,480 | 6.25 |
| 2026-09-22 | 20.10 | 19.89 | 20.36 | 19.74 | +0.10% | 25,095,700 | 502,907,296 | 5.49 |
| 2026-09-21 | 20.02 | 19.87 | 20.15 | 19.58 | -0.60% | 19,983,700 | 396,143,328 | 4.37 |
| 2026-09-18 | 20.21 | 19.99 | 20.44 | 19.78 | -0.05% | 22,060,500 | 442,060,320 | 4.83 |
| 2026-09-17 | 20.29 | 20.00 | 20.75 | 19.99 | -1.86% | 22,587,000 | 458,284,544 | 4.94 |
| 2026-09-16 | 19.13 | 20.38 | 20.62 | 19.06 | +6.20% | 32,993,200 | 662,468,608 | 7.22 |
| 2026-09-15 | 19.64 | 19.19 | 19.77 | 19.11 | -2.74% | 16,138,300 | 312,909,536 | 3.53 |
| 2026-09-14 | 19.20 | 19.73 | 20.22 | 18.72 | +0.87% | 19,213,700 | 377,770,944 | 4.20 |
| 2026-09-11 | 19.45 | 19.56 | 19.86 | 18.79 | -1.86% | 24,091,600 | 467,614,208 | 5.27 |
| 2026-09-10 | 20.30 | 19.93 | 20.36 | 19.39 | -2.78% | 38,434,000 | 766,174,592 | 8.41 |
| 2026-09-09 | 19.39 | 20.50 | 20.88 | 19.20 | +5.72% | 48,795,700 | 985,390,592 | 10.68 |
| 2026-09-08 | 19.01 | 19.39 | 19.40 | 18.46 | +1.73% | 23,611,200 | 447,727,360 | 5.17 |
| 2026-09-07 | 18.35 | 19.06 | 19.37 | 18.13 | +4.44% | 27,433,900 | 519,950,336 | 6.00 |
| 2026-09-04 | 18.88 | 18.25 | 19.45 | 18.07 | -2.51% | 22,373,400 | 419,487,456 | 4.90 |
| 2026-09-03 | 18.84 | 18.72 | 19.18 | 18.34 | -0.69% | 14,609,700 | 273,223,392 | 3.20 |
| 2026-09-02 | 18.59 | 18.85 | 19.05 | 18.40 | +0.21% | 13,099,000 | 246,407,472 | 2.87 |
| 2026-09-01 | 19.57 | 18.81 | 19.58 | 18.53 | -3.44% | 19,646,000 | 369,863,136 | 4.30 |
| 2026-08-31 | 18.55 | 19.48 | 19.50 | 18.41 | +2.91% | 22,225,100 | 426,674,688 | 4.86 |
| 2026-08-28 | 19.47 | 18.93 | 19.56 | 18.88 | -4.10% | 23,845,300 | 456,139,168 | 5.22 |
| 2026-08-27 | 19.15 | 19.74 | 20.13 | 18.80 | +2.39% | 25,255,600 | 496,260,800 | 5.53 |
| 2026-08-26 | 19.33 | 19.28 | 19.58 | 18.51 | +0.73% | 20,620,800 | 391,253,888 | 4.51 |
需要全历史数据与程序化访问？
查看 宇瞳光学 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=sz300790 获取全部历史日线。