莱克电气

sh603355 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）

31.80

涨跌幅

-0.53%

成交量

2,346,400 股

成交额

74,319,248 元

换手率

0.41%

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	31.72	31.80	32.08	31.00	-0.53%	2,346,400	74,319,248	0.41
2026-10-13	30.75	31.97	32.43	30.55	+2.86%	3,274,500	103,928,736	0.57
2026-10-12	32.23	31.08	32.27	30.70	-3.69%	3,373,200	105,920,016	0.59
2026-10-09	32.38	32.27	33.00	31.60	-0.52%	4,181,000	135,246,272	0.73
2026-10-08	30.07	32.44	32.67	30.07	+7.03%	6,600,900	210,457,984	1.15
2026-09-30	30.42	30.31	30.52	29.56	-0.36%	2,188,300	65,816,812	0.38
2026-09-29	30.16	30.42	30.57	29.85	+0.50%	2,357,400	71,305,536	0.41
2026-09-28	30.93	30.27	31.48	29.78	-2.67%	3,033,900	91,954,720	0.53
2026-09-24	32.38	31.10	32.80	31.04	-3.95%	4,619,600	147,500,800	0.81
2026-09-23	32.00	32.38	33.05	32.00	-0.18%	5,151,500	167,167,440	0.90
2026-09-22	30.79	32.44	32.78	30.30	+5.36%	8,088,300	255,753,168	1.41
2026-09-21	29.45	30.79	31.18	29.01	+4.48%	5,359,000	161,297,904	0.93
2026-09-18	29.92	29.47	30.18	29.38	-1.77%	3,241,700	96,141,920	0.57
2026-09-17	30.65	30.00	30.99	29.87	-3.07%	4,085,100	123,540,192	0.71
2026-09-16	29.96	30.95	31.36	29.43	+3.65%	4,950,700	150,729,744	0.86
2026-09-15	29.79	29.86	30.32	29.41	-0.27%	2,275,700	68,101,840	0.40
2026-09-14	30.18	29.94	30.48	29.35	-0.80%	3,146,400	93,825,056	0.55
2026-09-11	29.20	30.18	30.45	28.91	+2.06%	4,754,900	142,641,344	0.83
2026-09-10	29.80	29.57	29.99	29.32	-1.73%	2,673,800	79,319,440	0.47
2026-09-09	30.05	30.09	30.70	29.73	+1.31%	4,058,800	122,395,288	0.71
2026-09-08	30.88	29.70	31.00	29.63	-1.23%	8,017,600	242,787,344	1.40
2026-09-07	27.51	30.07	30.07	27.45	+9.99%	6,166,100	183,127,696	1.08
2026-09-04	27.54	27.34	27.88	26.95	-0.62%	1,604,400	44,030,040	0.28
2026-09-03	27.39	27.51	27.68	27.09	+0.44%	1,940,300	53,166,744	0.34
2026-09-02	27.89	27.39	27.89	26.91	-2.35%	2,240,900	61,008,456	0.39
2026-09-01	27.69	28.05	28.62	27.55	+1.63%	2,519,600	70,891,112	0.44
2026-08-31	27.90	27.60	28.03	27.35	-1.39%	2,020,700	55,907,272	0.35
2026-08-28	28.95	27.99	29.25	27.90	-3.52%	2,642,700	74,852,672	0.46
2026-08-27	28.61	29.01	29.33	27.07	-2.03%	6,240,400	175,864,032	1.09
2026-08-26	28.73	29.61	30.37	28.60	+2.63%	3,722,700	110,671,576	0.65

需要全历史数据与程序化访问？查看莱克电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603355 获取全部历史日线。