朗博科技
sh603655 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）
28.66
涨跌幅
-1.85%
成交量
1,156,500 股
成交额
33,070,220 元
换手率
1.09%
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 | 29.03 | 28.66 | 29.32 | 28.17 | -1.85% | 1,156,500 | 33,070,220 | 1.09 |
| 2026-10-13 | 28.51 | 29.20 | 29.20 | 27.07 | +2.28% | 1,261,500 | 35,503,740 | 1.19 |
| 2026-10-12 | 29.50 | 28.55 | 29.64 | 28.54 | -3.38% | 657,900 | 19,063,196 | 0.62 |
| 2026-10-09 | 30.00 | 29.55 | 30.13 | 28.09 | -1.34% | 1,333,800 | 38,662,976 | 1.26 |
| 2026-10-08 | 30.89 | 29.95 | 31.36 | 29.45 | -3.04% | 991,600 | 29,895,994 | 0.94 |
| 2026-09-30 | 31.16 | 30.89 | 31.87 | 30.80 | -0.45% | 815,800 | 25,484,572 | 0.77 |
| 2026-09-29 | 31.55 | 31.03 | 31.88 | 30.91 | -2.14% | 1,042,400 | 32,608,032 | 0.98 |
| 2026-09-28 | 32.75 | 31.71 | 33.02 | 31.45 | -2.91% | 1,217,300 | 38,699,084 | 1.15 |
| 2026-09-24 | 32.80 | 32.66 | 33.19 | 32.27 | -0.43% | 1,664,600 | 54,510,856 | 1.57 |
| 2026-09-23 | 34.66 | 32.80 | 34.74 | 32.12 | -5.20% | 3,186,700 | 104,594,240 | 3.01 |
| 2026-09-22 | 31.60 | 34.60 | 34.73 | 31.50 | +9.18% | 4,081,300 | 137,034,896 | 3.85 |
| 2026-09-21 | 30.80 | 31.69 | 32.11 | 30.05 | +4.93% | 1,997,000 | 62,923,536 | 1.88 |
| 2026-09-18 | 29.34 | 30.20 | 30.86 | 29.19 | +3.35% | 1,595,300 | 47,916,656 | 1.50 |
| 2026-09-17 | 28.79 | 29.22 | 29.31 | 28.50 | +1.46% | 740,000 | 21,430,084 | 0.70 |
| 2026-09-16 | 28.57 | 28.80 | 29.08 | 28.14 | +1.23% | 787,100 | 22,581,736 | 0.74 |
| 2026-09-15 | 28.82 | 28.45 | 29.38 | 28.33 | -3.17% | 913,200 | 26,301,652 | 0.86 |
| 2026-09-14 | 29.00 | 29.38 | 29.80 | 28.91 | +0.55% | 820,200 | 24,111,436 | 0.77 |
| 2026-09-11 | 29.58 | 29.22 | 29.85 | 28.50 | -2.14% | 1,329,900 | 38,674,392 | 1.25 |
| 2026-09-10 | 30.25 | 29.86 | 30.30 | 29.58 | -1.32% | 1,037,200 | 31,029,900 | 0.98 |
| 2026-09-09 | 30.46 | 30.26 | 31.20 | 30.20 | -1.11% | 1,152,800 | 35,268,636 | 1.09 |
| 2026-09-08 | 31.46 | 30.60 | 31.46 | 30.06 | -1.77% | 1,699,200 | 51,860,116 | 1.60 |
| 2026-09-07 | 29.35 | 31.15 | 31.83 | 29.17 | +6.50% | 2,618,000 | 80,841,864 | 2.47 |
| 2026-09-04 | 29.97 | 29.25 | 30.45 | 29.03 | -1.52% | 1,478,400 | 44,030,832 | 1.39 |
| 2026-09-03 | 29.97 | 29.70 | 30.46 | 29.43 | -0.54% | 1,021,700 | 30,444,700 | 0.96 |
| 2026-09-02 | 30.06 | 29.86 | 30.34 | 29.43 | -1.65% | 1,212,900 | 36,190,176 | 1.14 |
| 2026-09-01 | 30.95 | 30.36 | 30.95 | 30.09 | -2.22% | 1,382,300 | 42,011,880 | 1.30 |
| 2026-08-31 | 31.44 | 31.05 | 31.99 | 30.66 | -2.39% | 1,401,200 | 43,690,920 | 1.32 |
| 2026-08-28 | 31.81 | 31.81 | 32.44 | 31.81 | -0.28% | 892,800 | 28,590,792 | 0.84 |
| 2026-08-27 | 31.70 | 31.90 | 32.15 | 31.60 | -0.28% | 882,200 | 28,111,140 | 0.83 |
| 2026-08-26 | 33.34 | 31.99 | 33.34 | 31.70 | -2.17% | 1,041,500 | 33,449,196 | 0.98 |
需要全历史数据与程序化访问？
查看 朗博科技 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=sh603655 获取全部历史日线。