朗迪集团
sh603726 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）
21.89
涨跌幅
-2.75%
成交量
2,173,400 股
成交额
48,404,940 元
换手率
1.17%
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 | 22.51 | 21.89 | 22.69 | 21.88 | -2.75% | 2,173,400 | 48,404,940 | 1.17 |
| 2026-10-13 | 22.40 | 22.51 | 22.86 | 21.82 | -1.70% | 2,925,000 | 65,429,320 | 1.58 |
| 2026-10-12 | 23.09 | 22.90 | 23.33 | 22.83 | -1.34% | 1,858,000 | 42,814,752 | 1.00 |
| 2026-10-09 | 23.03 | 23.21 | 23.41 | 22.16 | -0.04% | 3,243,700 | 73,822,184 | 1.75 |
| 2026-10-08 | 23.46 | 23.22 | 24.20 | 23.03 | -0.60% | 2,965,900 | 69,663,208 | 1.60 |
| 2026-09-30 | 23.62 | 23.36 | 23.94 | 23.06 | -1.06% | 2,442,500 | 57,296,184 | 1.32 |
| 2026-09-29 | 23.55 | 23.61 | 23.87 | 23.35 | +0.25% | 2,157,300 | 50,922,780 | 1.16 |
| 2026-09-28 | 24.30 | 23.55 | 24.38 | 23.31 | -3.40% | 3,231,600 | 76,568,328 | 1.74 |
| 2026-09-24 | 24.63 | 24.38 | 25.07 | 24.32 | -1.46% | 2,980,900 | 73,767,720 | 1.61 |
| 2026-09-23 | 24.11 | 24.74 | 24.92 | 24.10 | +2.53% | 3,655,900 | 89,804,720 | 1.97 |
| 2026-09-22 | 24.57 | 24.13 | 24.65 | 24.08 | -0.70% | 2,524,900 | 61,508,952 | 1.36 |
| 2026-09-21 | 24.20 | 24.30 | 24.79 | 24.12 | +0.41% | 3,090,800 | 75,305,296 | 1.67 |
| 2026-09-18 | 24.11 | 24.20 | 24.50 | 24.01 | +1.51% | 2,923,000 | 70,920,336 | 1.58 |
| 2026-09-17 | 24.11 | 23.84 | 24.43 | 23.81 | -1.69% | 3,098,300 | 74,465,776 | 1.68 |
| 2026-09-16 | 23.38 | 24.25 | 24.48 | 23.30 | +3.41% | 2,736,800 | 65,670,104 | 1.48 |
| 2026-09-15 | 22.94 | 23.45 | 23.64 | 22.85 | +2.22% | 2,846,900 | 66,645,208 | 1.54 |
| 2026-09-14 | 22.93 | 22.94 | 23.17 | 22.62 | -0.43% | 1,872,200 | 42,989,736 | 1.01 |
| 2026-09-11 | 24.31 | 23.04 | 24.33 | 22.96 | -5.30% | 4,499,500 | 105,173,768 | 2.44 |
| 2026-09-10 | 24.45 | 24.33 | 24.62 | 24.12 | -1.34% | 1,979,400 | 48,227,144 | 1.07 |
| 2026-09-09 | 24.05 | 24.66 | 24.77 | 24.03 | +2.11% | 3,844,000 | 93,741,224 | 2.08 |
| 2026-09-08 | 24.32 | 24.15 | 24.50 | 23.94 | -0.70% | 2,121,800 | 51,273,376 | 1.15 |
| 2026-09-07 | 24.30 | 24.32 | 24.66 | 24.11 | +0.08% | 2,658,700 | 64,714,136 | 1.44 |
| 2026-09-04 | 24.59 | 24.30 | 24.89 | 24.05 | -0.74% | 3,360,000 | 82,461,576 | 1.82 |
| 2026-09-03 | 24.37 | 24.48 | 24.68 | 24.11 | +1.07% | 2,827,500 | 69,006,720 | 1.53 |
| 2026-09-02 | 24.23 | 24.22 | 24.45 | 24.03 | -1.02% | 2,617,400 | 63,450,072 | 1.42 |
| 2026-09-01 | 24.35 | 24.47 | 24.68 | 24.20 | -0.04% | 3,211,300 | 78,411,440 | 1.74 |
| 2026-08-31 | 23.75 | 24.48 | 24.63 | 23.75 | +1.49% | 4,108,700 | 99,705,112 | 2.23 |
| 2026-08-28 | 24.58 | 24.12 | 24.61 | 23.97 | -1.87% | 3,706,200 | 89,818,912 | 2.01 |
| 2026-08-27 | 23.97 | 24.58 | 25.02 | 23.85 | +2.59% | 3,575,300 | 87,486,696 | 1.94 |
| 2026-08-26 | 23.88 | 23.96 | 24.33 | 23.74 | -0.17% | 3,353,500 | 80,473,248 | 1.82 |
需要全历史数据与程序化访问？
查看 朗迪集团 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=sh603726 获取全部历史日线。