信濠光电

sz301051 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）

15.85

涨跌幅

+0.19%

成交量

5,347,600 股

成交额

85,177,184 元

换手率

2.37%

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	15.74	15.85	16.31	15.49	+0.19%	5,347,600	85,177,184	2.37
2026-10-13	15.62	15.82	16.11	14.78	+0.00%	8,246,000	127,032,720	3.65
2026-10-12	16.61	15.82	16.61	15.75	-5.72%	7,039,100	113,266,416	3.12
2026-10-09	17.44	16.78	17.44	15.69	-3.78%	9,451,100	155,946,496	4.18
2026-10-08	18.02	17.44	18.15	17.20	-1.75%	7,398,200	130,799,032	3.28
2026-09-30	17.91	17.75	18.24	17.50	-0.45%	6,126,700	109,580,744	2.71
2026-09-29	17.37	17.83	18.02	17.20	+3.12%	6,252,400	110,874,008	2.77
2026-09-28	18.40	17.29	18.47	17.00	-6.03%	5,591,600	97,758,320	2.48
2026-09-24	18.88	18.40	19.02	18.32	-3.26%	4,851,800	90,110,752	2.15
2026-09-23	19.17	19.02	19.24	18.81	-0.58%	4,305,300	81,796,904	1.91
2026-09-22	18.83	19.13	19.55	18.70	+1.00%	9,702,100	185,425,760	4.30
2026-09-21	17.88	18.94	19.49	17.88	+5.81%	9,530,300	180,225,024	4.22
2026-09-18	18.20	17.90	18.20	17.67	+0.34%	5,377,700	96,720,600	2.38
2026-09-17	17.51	17.84	18.22	17.40	+1.08%	5,457,500	97,725,896	2.42
2026-09-16	16.97	17.65	17.84	16.90	+4.07%	6,608,300	115,409,720	2.93
2026-09-15	17.01	16.96	17.37	16.88	-1.28%	4,815,800	82,091,936	2.13
2026-09-14	16.99	17.18	17.40	16.34	+2.81%	7,502,700	128,042,600	3.32
2026-09-11	17.35	16.71	17.35	15.93	-4.19%	9,492,800	157,381,232	4.20
2026-09-10	17.53	17.44	17.64	17.23	-1.80%	4,466,600	77,918,800	1.98
2026-09-09	18.14	17.76	18.38	17.55	-1.93%	8,180,200	146,124,624	3.62
2026-09-08	18.48	18.11	19.44	18.06	-0.88%	9,636,100	180,095,696	4.27
2026-09-07	17.73	18.27	18.58	17.18	+4.46%	10,215,600	184,786,240	4.52
2026-09-04	18.09	17.49	18.32	17.21	-2.40%	7,513,200	133,107,392	3.33
2026-09-03	18.39	17.92	18.58	17.51	-2.02%	10,972,200	196,470,176	4.86
2026-09-02	17.75	18.29	18.39	17.18	+1.39%	9,361,500	166,804,272	4.15
2026-09-01	17.94	18.04	18.16	17.50	+0.28%	9,731,400	173,736,000	4.31
2026-08-31	17.39	17.99	18.09	17.21	+0.95%	10,569,100	187,612,384	4.68
2026-08-28	17.39	17.82	18.32	17.10	+2.47%	14,304,100	255,636,912	6.33
2026-08-27	17.60	17.39	17.62	17.06	+0.12%	12,224,500	212,085,392	5.41
2026-08-26	17.69	17.37	17.92	16.89	-2.74%	11,237,900	194,515,296	4.98

需要全历史数据与程序化访问？查看信濠光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301051 获取全部历史日线。