光庭信息

sz301221 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）

25.31

涨跌幅

-3.32%

成交量

1,065,200 股

成交额

27,298,176 元

换手率

1.19%

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	26.20	25.31	26.46	25.25	-3.32%	1,065,200	27,298,176	1.19
2026-10-13	26.10	26.18	26.41	25.32	-0.72%	1,067,300	27,604,212	1.19
2026-10-12	26.41	26.37	26.62	26.02	-0.60%	884,400	23,290,738	0.99
2026-10-09	26.34	26.53	26.64	25.06	+0.84%	1,315,400	33,937,564	1.47
2026-10-08	26.71	26.31	26.91	26.16	-0.83%	1,157,700	30,622,536	1.30
2026-09-30	27.07	26.53	27.26	26.40	-1.85%	1,132,400	30,217,292	1.27
2026-09-29	26.61	27.03	27.34	26.51	+1.31%	1,100,100	29,702,832	1.23
2026-09-28	27.14	26.68	27.30	26.45	-1.59%	1,239,000	33,157,120	1.39
2026-09-24	27.95	27.11	27.95	27.02	-2.62%	1,123,300	30,751,522	1.26
2026-09-23	27.66	27.84	28.05	27.31	+0.47%	1,736,300	48,032,552	1.94
2026-09-22	26.72	27.71	28.20	26.60	+4.25%	2,515,300	69,526,896	2.82
2026-09-21	26.19	26.58	26.64	25.75	+2.78%	1,291,600	33,976,844	1.45
2026-09-18	25.80	25.86	26.26	25.70	+0.23%	1,001,300	26,042,112	1.12
2026-09-17	25.32	25.80	25.86	25.05	+1.38%	1,247,700	31,820,300	1.40
2026-09-16	25.00	25.45	25.82	24.67	+1.60%	1,420,000	35,779,856	1.59
2026-09-15	25.39	25.05	25.65	25.01	-1.57%	908,000	22,987,452	1.02
2026-09-14	24.76	25.45	25.79	24.68	+1.80%	1,373,800	34,826,308	1.54
2026-09-11	26.38	25.00	26.42	24.75	-5.48%	2,101,600	52,900,408	2.35
2026-09-10	26.79	26.45	26.99	26.33	-2.11%	1,072,600	28,517,172	1.20
2026-09-09	27.54	27.02	27.54	26.44	-1.96%	1,822,800	48,975,000	2.04
2026-09-08	27.69	27.56	27.89	27.36	-0.54%	1,423,100	39,359,576	1.59
2026-09-07	28.34	27.71	28.42	27.69	-2.12%	2,022,000	56,418,964	2.26
2026-09-04	29.21	28.31	29.46	28.16	-1.01%	2,509,800	72,761,568	2.81
2026-09-03	29.18	28.60	29.49	28.51	-1.99%	1,187,800	34,355,992	1.33
2026-09-02	29.21	29.18	29.37	28.91	-1.25%	1,561,100	45,465,276	1.75
2026-09-01	28.80	29.55	30.30	28.62	+2.60%	3,003,900	88,728,688	3.36
2026-08-31	27.95	28.80	28.90	27.72	+1.52%	1,824,700	51,850,924	2.04
2026-08-28	27.75	28.37	28.96	27.75	+1.83%	2,258,700	64,620,956	2.53
2026-08-27	27.78	27.86	28.20	27.46	+0.11%	1,358,500	37,848,944	1.52
2026-08-26	27.80	27.83	28.68	27.58	-0.43%	1,807,800	50,807,748	2.02

需要全历史数据与程序化访问？查看光庭信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301221 获取全部历史日线。