风光股份

sz301100 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）

15.88

涨跌幅

-2.70%

成交量

1,189,100 股

成交额

19,112,730 元

换手率

1.34%

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	16.43	15.88	16.45	15.82	-2.70%	1,189,100	19,112,730	1.34
2026-10-13	16.24	16.32	16.47	15.65	+0.43%	1,963,600	31,607,456	2.21
2026-10-12	16.46	16.25	16.68	16.12	-1.81%	1,529,500	25,015,880	1.72
2026-10-09	16.24	16.55	16.56	15.87	+1.72%	2,348,200	38,177,812	2.65
2026-10-08	16.02	16.27	16.59	16.01	+1.50%	2,114,200	34,521,176	2.38
2026-09-30	16.01	16.03	16.27	15.90	-0.06%	1,821,600	29,211,920	2.05
2026-09-29	16.33	16.04	16.44	15.81	-0.43%	3,247,200	52,285,900	3.66
2026-09-28	15.79	16.11	17.08	15.78	+2.16%	4,281,300	69,783,880	4.83
2026-09-24	15.52	15.77	16.13	15.42	+1.35%	1,538,900	24,410,436	1.73
2026-09-23	15.47	15.56	15.61	15.39	+0.06%	768,000	11,912,369	0.87
2026-09-22	15.31	15.55	15.56	15.22	+1.57%	1,158,700	17,912,968	1.31
2026-09-21	15.19	15.31	15.38	15.00	+1.32%	797,300	12,177,807	0.90
2026-09-18	15.13	15.11	15.40	15.01	+0.00%	937,400	14,245,706	1.06
2026-09-17	15.03	15.11	15.19	14.83	+0.07%	1,035,600	15,572,915	1.17
2026-09-16	14.79	15.10	15.12	14.57	+2.58%	1,039,000	15,514,628	1.17
2026-09-15	15.05	14.72	15.12	14.66	-2.65%	969,600	14,374,653	1.09
2026-09-14	14.98	15.12	15.35	14.78	+1.75%	1,260,600	19,067,324	1.42
2026-09-11	15.29	14.86	15.44	14.68	-3.38%	1,589,700	23,673,310	1.79
2026-09-10	15.92	15.38	15.99	15.34	-2.97%	1,194,800	18,584,406	1.35
2026-09-09	16.13	15.85	16.13	15.76	-1.43%	709,900	11,297,094	0.80
2026-09-08	15.89	16.08	16.12	15.81	+1.32%	734,400	11,775,160	0.83
2026-09-07	15.63	15.87	15.96	15.63	+1.47%	860,600	13,636,280	0.97
2026-09-04	15.79	15.64	16.09	15.60	-0.82%	1,208,600	19,209,028	1.36
2026-09-03	16.48	15.77	16.50	15.71	-2.05%	1,378,600	21,951,060	1.55
2026-09-02	16.12	16.10	16.21	15.88	-0.56%	865,700	13,882,578	0.98
2026-09-01	16.29	16.19	16.37	16.12	-0.55%	1,093,900	17,766,764	1.23
2026-08-31	16.09	16.28	16.29	15.97	+0.56%	1,024,700	16,535,488	1.15
2026-08-28	16.25	16.19	16.32	15.93	+1.25%	1,175,500	19,014,464	1.32
2026-08-27	15.88	15.99	16.17	15.70	+0.69%	1,005,600	16,075,992	1.13
2026-08-26	16.00	15.88	16.12	15.76	-0.75%	878,400	13,953,028	0.99

需要全历史数据与程序化访问？查看风光股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301100 获取全部历史日线。