光大同创

sz301387 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）

44.52

涨跌幅

-2.20%

成交量

1,158,700 股

成交额

52,012,936 元

换手率

2.71%

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	45.45	44.52	45.86	44.36	-2.20%	1,158,700	52,012,936	2.71
2026-10-13	44.54	45.52	46.22	42.35	+0.37%	1,696,200	75,005,984	3.97
2026-10-12	46.59	45.35	46.89	44.70	-3.59%	1,911,200	87,170,432	4.48
2026-10-09	49.37	47.04	49.37	43.75	-3.80%	2,511,500	116,033,368	5.88
2026-10-08	51.13	48.90	51.58	48.31	-2.78%	1,992,200	98,982,392	4.67
2026-09-30	53.00	50.30	53.00	50.10	-2.76%	1,553,400	79,521,192	3.64
2026-09-29	48.50	51.73	52.39	48.50	+2.05%	2,101,800	107,216,456	4.92
2026-09-28	55.44	50.69	55.44	50.12	-8.95%	2,279,500	118,075,736	5.34
2026-09-24	56.82	55.67	59.38	55.36	-2.02%	2,217,600	126,548,552	5.20
2026-09-23	56.64	56.82	57.98	56.23	-0.12%	1,232,800	70,411,744	2.89
2026-09-22	58.69	56.89	58.80	56.57	-1.54%	1,340,800	77,290,072	3.14
2026-09-21	57.16	57.78	58.99	57.16	+0.84%	1,690,100	98,095,824	3.96
2026-09-18	57.50	57.30	58.38	56.28	+0.79%	1,963,700	112,328,224	4.60
2026-09-17	55.01	56.85	58.05	55.01	+2.91%	2,509,400	142,809,424	5.88
2026-09-16	53.56	55.24	55.88	53.24	+3.14%	1,508,700	82,589,048	3.53
2026-09-15	54.56	53.56	55.29	53.31	-1.90%	1,377,800	74,826,912	3.23
2026-09-14	54.00	54.60	55.17	51.67	+1.39%	1,979,500	106,757,600	4.64
2026-09-11	54.53	53.85	54.53	51.20	-2.18%	2,108,300	112,366,768	4.94
2026-09-10	54.84	55.05	55.48	53.90	-0.65%	1,827,400	99,961,800	4.28
2026-09-09	56.06	55.41	58.28	55.00	+0.20%	2,409,700	136,414,400	5.65
2026-09-08	56.44	55.30	56.78	54.81	-2.00%	1,609,900	89,596,456	3.77
2026-09-07	54.91	56.43	57.09	53.94	+4.62%	2,634,100	147,445,392	6.17
2026-09-04	56.88	53.94	59.69	53.55	-3.47%	2,843,000	161,470,592	6.66
2026-09-03	56.00	55.88	56.80	54.90	+1.09%	1,806,500	100,904,672	4.23
2026-09-02	55.90	55.28	56.46	54.21	-1.11%	1,507,300	83,351,192	3.53
2026-09-01	57.96	55.90	58.08	55.12	-3.52%	1,897,900	106,271,808	4.45
2026-08-31	54.25	57.94	58.50	54.25	+4.26%	2,376,900	135,229,792	5.57
2026-08-28	57.31	55.57	58.08	55.49	-2.85%	1,636,500	92,659,576	3.83
2026-08-27	54.96	57.20	58.10	54.55	+4.21%	1,930,000	108,962,160	4.52
2026-08-26	57.14	54.89	58.00	53.10	-1.93%	1,845,500	100,806,960	4.32

需要全历史数据与程序化访问？查看光大同创日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301387 获取全部历史日线。