争光股份

sz301092 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）

40.09

涨跌幅

-3.44%

成交量

1,314,200 股

成交额

53,989,912 元

换手率

2.15%

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	41.80	40.09	42.58	40.08	-3.44%	1,314,200	53,989,912	2.15
2026-10-13	39.72	41.52	41.95	38.50	+2.72%	1,916,700	77,443,568	3.14
2026-10-12	41.13	40.42	41.45	40.00	-1.56%	1,268,200	51,607,468	2.08
2026-10-09	40.49	41.06	41.50	37.81	+1.38%	2,273,300	89,809,632	3.73
2026-10-08	42.00	40.50	42.47	39.47	-3.09%	2,144,200	86,786,120	3.52
2026-09-30	42.90	41.79	43.16	41.26	-1.90%	1,417,500	59,759,832	2.32
2026-09-29	42.39	42.60	43.35	41.88	+0.50%	966,200	41,305,984	1.58
2026-09-28	44.99	42.39	45.22	41.99	-5.59%	1,703,500	72,818,712	2.79
2026-09-24	46.74	44.90	47.09	44.80	-3.83%	1,891,900	86,801,376	3.10
2026-09-23	45.42	46.69	46.85	44.68	+3.00%	2,655,800	122,182,360	4.35
2026-09-22	45.40	45.33	46.33	44.94	-0.11%	2,054,500	93,617,528	3.37
2026-09-21	44.38	45.38	45.90	44.05	+2.25%	2,385,100	107,339,176	3.91
2026-09-18	43.13	44.38	44.76	42.84	+3.81%	2,886,700	126,930,952	4.73
2026-09-17	43.27	42.75	44.49	42.51	-0.65%	2,161,000	93,341,280	3.54
2026-09-16	42.88	43.03	43.64	42.03	+0.91%	1,316,200	56,447,380	2.16
2026-09-15	42.84	42.64	43.60	42.05	-0.47%	1,138,100	48,881,228	1.87
2026-09-14	41.48	42.84	43.20	40.58	+1.42%	1,688,600	71,373,256	2.77
2026-09-11	43.29	42.24	43.29	40.80	-2.22%	1,871,700	77,997,096	3.07
2026-09-10	43.81	43.20	43.82	42.74	-1.39%	1,198,900	51,844,292	1.97
2026-09-09	43.66	43.81	44.56	43.44	-0.36%	1,505,300	66,186,448	2.47
2026-09-08	44.13	43.97	44.80	43.50	-0.90%	1,542,400	67,862,344	2.53
2026-09-07	42.89	44.37	45.04	42.53	+2.92%	2,573,600	113,926,240	4.22
2026-09-04	44.10	43.11	45.48	42.78	-2.27%	2,639,700	116,004,536	4.33
2026-09-03	45.01	44.11	45.56	43.48	-0.23%	2,721,600	120,079,864	4.46
2026-09-02	44.15	44.21	46.98	43.90	-0.85%	4,743,900	214,149,536	7.78
2026-09-01	44.29	44.59	44.83	43.37	+0.34%	3,153,200	139,168,784	5.17
2026-08-31	43.91	44.44	44.78	43.44	-0.36%	2,580,100	113,576,688	4.23
2026-08-28	45.91	44.60	46.96	44.57	-3.15%	4,468,500	203,371,424	7.33
2026-08-27	44.94	46.05	46.46	43.12	+6.89%	6,622,900	298,196,032	10.86
2026-08-26	43.81	43.08	43.94	42.24	-1.96%	2,115,900	90,911,864	3.47

需要全历史数据与程序化访问？查看争光股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301092 获取全部历史日线。