廊坊发展
sh600149 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）
4.92
涨跌幅
-3.15%
成交量
5,364,300 股
成交额
26,771,528 元
换手率
1.41%
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 | 5.09 | 4.92 | 5.10 | 4.90 | -3.15% | 5,364,300 | 26,771,528 | 1.41 |
| 2026-10-13 | 4.95 | 5.08 | 5.10 | 4.82 | +2.01% | 8,809,400 | 43,862,196 | 2.32 |
| 2026-10-12 | 5.10 | 4.98 | 5.13 | 4.95 | -2.54% | 6,635,300 | 33,324,096 | 1.75 |
| 2026-10-09 | 5.17 | 5.11 | 5.20 | 4.96 | -0.97% | 8,469,600 | 42,856,708 | 2.23 |
| 2026-10-08 | 5.13 | 5.16 | 5.20 | 5.08 | -0.39% | 7,760,300 | 39,924,356 | 2.04 |
| 2026-09-30 | 5.14 | 5.18 | 5.20 | 5.10 | +0.78% | 7,709,700 | 39,778,124 | 2.03 |
| 2026-09-29 | 5.04 | 5.14 | 5.17 | 5.00 | +1.98% | 8,810,700 | 45,107,928 | 2.32 |
| 2026-09-28 | 5.07 | 5.04 | 5.10 | 5.00 | -0.20% | 6,841,700 | 34,558,860 | 1.80 |
| 2026-09-24 | 5.04 | 5.05 | 5.10 | 5.00 | +0.00% | 5,155,100 | 26,051,310 | 1.36 |
| 2026-09-23 | 5.07 | 5.05 | 5.13 | 4.98 | +0.20% | 7,195,400 | 36,342,296 | 1.89 |
| 2026-09-22 | 5.03 | 5.04 | 5.07 | 4.97 | +0.20% | 7,365,800 | 36,990,504 | 1.94 |
| 2026-09-21 | 4.92 | 5.03 | 5.04 | 4.90 | +2.03% | 7,049,800 | 35,120,688 | 1.85 |
| 2026-09-18 | 4.98 | 4.93 | 5.02 | 4.92 | -0.80% | 6,610,700 | 32,809,144 | 1.74 |
| 2026-09-17 | 4.95 | 4.97 | 5.01 | 4.79 | +0.61% | 7,447,400 | 36,610,664 | 1.96 |
| 2026-09-16 | 4.81 | 4.94 | 4.97 | 4.81 | +1.44% | 7,256,600 | 35,667,808 | 1.91 |
| 2026-09-15 | 5.05 | 4.87 | 5.05 | 4.83 | -3.56% | 9,803,300 | 48,309,752 | 2.58 |
| 2026-09-14 | 5.03 | 5.05 | 5.12 | 4.99 | +0.00% | 7,663,900 | 38,755,824 | 2.02 |
| 2026-09-11 | 5.12 | 5.05 | 5.13 | 4.99 | -2.32% | 9,757,600 | 49,159,644 | 2.57 |
| 2026-09-10 | 5.20 | 5.17 | 5.22 | 5.13 | -0.77% | 8,662,900 | 44,825,012 | 2.28 |
| 2026-09-09 | 5.16 | 5.21 | 5.27 | 5.16 | +0.39% | 8,676,200 | 45,174,968 | 2.28 |
| 2026-09-08 | 5.13 | 5.19 | 5.21 | 5.10 | +1.57% | 7,458,600 | 38,491,592 | 1.96 |
| 2026-09-07 | 5.16 | 5.11 | 5.16 | 5.09 | -1.16% | 7,400,500 | 37,892,092 | 1.95 |
| 2026-09-04 | 5.15 | 5.17 | 5.21 | 5.10 | +1.17% | 8,661,200 | 44,636,428 | 2.28 |
| 2026-09-03 | 5.20 | 5.11 | 5.21 | 5.09 | -1.16% | 8,583,700 | 44,166,372 | 2.26 |
| 2026-09-02 | 5.19 | 5.17 | 5.20 | 5.08 | -0.39% | 6,962,000 | 35,750,188 | 1.83 |
| 2026-09-01 | 5.07 | 5.19 | 5.21 | 5.07 | +1.57% | 8,841,000 | 45,771,328 | 2.33 |
| 2026-08-31 | 5.05 | 5.11 | 5.14 | 5.01 | +1.19% | 9,385,800 | 47,702,136 | 2.47 |
| 2026-08-28 | 5.00 | 5.05 | 5.06 | 4.95 | +1.20% | 6,688,600 | 33,553,632 | 1.76 |
| 2026-08-27 | 5.00 | 4.99 | 5.09 | 4.96 | -1.19% | 7,462,800 | 37,314,424 | 1.96 |
| 2026-08-26 | 5.01 | 5.05 | 5.07 | 4.96 | +1.00% | 9,246,700 | 46,434,480 | 2.43 |
需要全历史数据与程序化访问？
查看 廊坊发展 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=sh600149 获取全部历史日线。