隆鑫通用

sh603766 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）

14.52

涨跌幅

+0.00%

成交量

12,974,500 股

成交额

188,597,488 元

换手率

0.63%

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	14.47	14.52	14.69	14.33	+0.00%	12,974,500	188,597,488	0.63
2026-10-13	14.90	14.52	14.97	14.46	-2.35%	15,527,100	228,377,920	0.76
2026-10-12	14.16	14.87	14.91	14.05	+5.99%	23,953,000	350,839,520	1.17
2026-10-09	14.00	14.03	14.34	13.88	-0.07%	16,714,900	237,643,120	0.81
2026-10-08	14.19	14.04	14.31	13.75	-0.99%	14,081,300	196,878,048	0.69
2026-09-30	14.11	14.18	14.50	14.11	-0.21%	10,461,300	149,761,616	0.51
2026-09-29	14.54	14.21	14.58	14.05	-2.13%	11,343,800	161,078,528	0.55
2026-09-28	14.59	14.52	14.68	14.15	-0.21%	20,054,100	288,330,400	0.98
2026-09-24	14.44	14.55	14.75	14.44	-0.07%	7,808,600	113,771,672	0.38
2026-09-23	14.35	14.56	14.80	14.29	+1.18%	14,907,600	217,269,248	0.73
2026-09-22	14.82	14.39	15.07	14.13	-3.49%	25,341,100	366,351,296	1.23
2026-09-21	14.81	14.91	15.20	14.71	+0.68%	11,352,000	170,441,456	0.55
2026-09-18	14.98	14.81	14.98	14.60	-0.47%	10,680,500	157,867,072	0.52
2026-09-17	14.57	14.88	14.97	14.55	+1.22%	12,354,400	182,834,912	0.60
2026-09-16	15.13	14.70	15.20	14.38	-2.78%	16,467,600	241,491,216	0.80
2026-09-15	14.97	15.12	15.41	14.68	+2.09%	24,260,400	367,345,856	1.18
2026-09-14	14.10	14.81	14.85	14.05	+4.81%	20,996,800	305,531,264	1.02
2026-09-11	14.23	14.13	14.27	13.83	-0.70%	15,541,600	218,539,872	0.76
2026-09-10	14.38	14.23	14.39	14.17	-1.04%	5,109,400	72,818,840	0.25
2026-09-09	14.33	14.38	14.48	14.20	+0.21%	7,482,900	107,636,976	0.36
2026-09-08	14.52	14.35	14.52	14.23	+0.00%	8,391,600	120,425,568	0.41
2026-09-07	14.77	14.35	14.95	14.35	-2.84%	13,765,100	199,772,832	0.67
2026-09-04	14.60	14.77	15.01	14.60	+1.44%	10,794,200	160,328,784	0.53
2026-09-03	14.75	14.56	14.95	14.53	-1.15%	8,263,400	121,288,864	0.40
2026-09-02	14.90	14.73	14.97	14.54	-1.14%	8,066,000	118,290,040	0.39
2026-09-01	14.84	14.90	15.18	14.71	+0.40%	13,569,300	203,135,264	0.66
2026-08-31	14.71	14.84	15.01	14.32	+0.82%	15,604,400	229,620,512	0.76
2026-08-28	14.60	14.72	14.77	14.47	+0.68%	9,713,300	142,305,968	0.47
2026-08-27	14.81	14.62	14.99	14.37	-1.15%	15,616,800	227,189,472	0.76
2026-08-26	14.89	14.79	14.95	14.70	-0.47%	8,763,300	129,967,032	0.43

需要全历史数据与程序化访问？查看隆鑫通用日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603766 获取全部历史日线。