春光集团
sz301531 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）
41.52
涨跌幅
-5.64%
成交量
2,316,100 股
成交额
98,287,848 元
换手率
4.94%
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 | 43.83 | 41.52 | 43.83 | 41.48 | -5.64% | 2,316,100 | 98,287,848 | 4.94 |
| 2026-10-13 | 44.00 | 44.00 | 44.47 | 42.22 | -1.61% | 2,378,900 | 103,176,944 | 5.07 |
| 2026-10-12 | 46.16 | 44.72 | 46.88 | 44.60 | -3.12% | 1,963,000 | 88,937,816 | 4.19 |
| 2026-10-09 | 47.66 | 46.16 | 47.78 | 44.75 | -4.37% | 3,329,000 | 153,457,376 | 7.10 |
| 2026-10-08 | 47.36 | 48.27 | 49.86 | 46.99 | +2.94% | 3,397,300 | 165,371,616 | 7.25 |
| 2026-09-30 | 49.90 | 46.89 | 50.08 | 46.86 | -5.27% | 2,553,400 | 122,337,392 | 5.45 |
| 2026-09-29 | 48.29 | 49.50 | 51.20 | 48.10 | +1.43% | 2,662,400 | 133,036,048 | 5.68 |
| 2026-09-28 | 52.37 | 48.80 | 52.88 | 47.72 | -5.02% | 3,427,200 | 168,721,360 | 7.31 |
| 2026-09-24 | 52.66 | 51.38 | 52.82 | 51.37 | -3.51% | 2,399,400 | 124,389,200 | 5.12 |
| 2026-09-23 | 53.18 | 53.25 | 53.29 | 52.13 | +0.78% | 2,528,800 | 133,598,584 | 5.39 |
| 2026-09-22 | 54.91 | 52.84 | 55.25 | 52.71 | -2.96% | 3,836,600 | 205,424,256 | 8.18 |
| 2026-09-21 | 54.94 | 54.45 | 56.55 | 54.26 | -0.77% | 4,538,600 | 248,717,872 | 9.68 |
| 2026-09-18 | 51.05 | 54.87 | 55.89 | 50.89 | +8.50% | 5,984,000 | 318,817,920 | 12.76 |
| 2026-09-17 | 51.09 | 50.57 | 52.30 | 50.20 | -2.49% | 3,007,300 | 153,058,992 | 6.41 |
| 2026-09-16 | 50.94 | 51.86 | 52.19 | 50.03 | +1.79% | 4,457,600 | 228,311,968 | 9.51 |
| 2026-09-15 | 49.10 | 50.95 | 52.97 | 48.80 | +5.62% | 6,603,800 | 338,037,792 | 14.09 |
| 2026-09-14 | 44.07 | 48.24 | 49.49 | 43.69 | +8.11% | 4,242,200 | 201,830,096 | 9.05 |
| 2026-09-11 | 44.32 | 44.62 | 45.10 | 42.50 | -0.36% | 2,153,600 | 94,347,968 | 4.59 |
| 2026-09-10 | 46.30 | 44.78 | 46.30 | 44.66 | -2.86% | 1,340,400 | 60,326,124 | 2.86 |
| 2026-09-09 | 46.79 | 46.10 | 47.50 | 45.95 | -1.16% | 1,119,700 | 52,166,788 | 2.39 |
| 2026-09-08 | 47.79 | 46.64 | 47.80 | 46.48 | -2.18% | 1,439,400 | 67,643,504 | 3.07 |
| 2026-09-07 | 46.34 | 47.68 | 48.08 | 46.33 | +2.89% | 1,687,000 | 80,102,408 | 3.60 |
| 2026-09-04 | 48.45 | 46.34 | 49.29 | 45.90 | -3.22% | 2,223,600 | 105,728,136 | 4.74 |
| 2026-09-03 | 49.00 | 47.88 | 49.05 | 47.45 | -1.14% | 1,721,600 | 82,782,360 | 3.67 |
| 2026-09-02 | 49.08 | 48.43 | 49.08 | 47.82 | -2.20% | 1,735,700 | 83,977,488 | 3.70 |
| 2026-09-01 | 51.06 | 49.52 | 51.07 | 49.05 | -3.04% | 2,287,200 | 113,516,616 | 4.88 |
| 2026-08-31 | 50.58 | 51.07 | 51.26 | 49.47 | -0.37% | 2,116,900 | 106,823,840 | 4.52 |
| 2026-08-28 | 52.50 | 51.26 | 53.20 | 51.18 | -3.08% | 2,520,600 | 131,444,888 | 5.38 |
| 2026-08-27 | 49.37 | 52.89 | 52.96 | 49.26 | +7.39% | 4,203,200 | 217,241,248 | 8.97 |
| 2026-08-26 | 48.74 | 49.25 | 50.86 | 47.80 | +1.11% | 2,312,300 | 114,459,808 | 4.93 |
需要全历史数据与程序化访问？
查看 春光集团 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=sz301531 获取全部历史日线。