莱绅通灵
sh603900 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）
6.13
涨跌幅
-2.23%
成交量
10,274,800 股
成交额
63,746,368 元
换手率
3.00%
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 | 6.23 | 6.13 | 6.32 | 6.10 | -2.23% | 10,274,800 | 63,746,368 | 3.00 |
| 2026-10-13 | 6.11 | 6.27 | 6.36 | 5.97 | +1.95% | 12,456,400 | 77,059,880 | 3.63 |
| 2026-10-12 | 6.48 | 6.15 | 6.50 | 6.12 | -5.53% | 15,159,900 | 94,653,808 | 4.42 |
| 2026-10-09 | 6.31 | 6.51 | 6.52 | 6.11 | +4.16% | 14,867,900 | 94,337,856 | 4.34 |
| 2026-10-08 | 6.26 | 6.25 | 6.35 | 6.22 | -0.32% | 9,171,800 | 57,507,376 | 2.68 |
| 2026-09-30 | 6.33 | 6.27 | 6.38 | 6.20 | -0.32% | 6,830,000 | 42,861,376 | 1.99 |
| 2026-09-29 | 6.16 | 6.29 | 6.34 | 6.13 | +1.29% | 7,709,900 | 48,347,460 | 2.25 |
| 2026-09-28 | 6.30 | 6.21 | 6.35 | 6.15 | -2.36% | 11,566,400 | 71,826,056 | 3.37 |
| 2026-09-24 | 6.48 | 6.36 | 6.52 | 6.32 | -2.60% | 14,414,000 | 91,965,408 | 4.21 |
| 2026-09-23 | 6.77 | 6.53 | 6.83 | 6.49 | -3.55% | 16,378,000 | 107,830,088 | 4.78 |
| 2026-09-22 | 6.92 | 6.77 | 6.96 | 6.76 | -2.31% | 21,059,200 | 144,038,224 | 6.14 |
| 2026-09-21 | 6.82 | 6.93 | 6.98 | 6.66 | +1.61% | 22,154,000 | 151,264,416 | 6.46 |
| 2026-09-18 | 6.85 | 6.82 | 7.04 | 6.78 | +1.94% | 26,973,600 | 184,889,600 | 7.87 |
| 2026-09-17 | 6.85 | 6.69 | 6.92 | 6.44 | -5.77% | 32,381,300 | 214,645,936 | 9.45 |
| 2026-09-16 | 6.44 | 7.10 | 7.10 | 6.43 | +10.08% | 27,802,100 | 189,478,496 | 8.11 |
| 2026-09-15 | 6.67 | 6.45 | 6.86 | 6.44 | -4.02% | 23,523,900 | 154,668,592 | 6.86 |
| 2026-09-14 | 6.98 | 6.72 | 6.99 | 6.69 | -2.47% | 30,722,300 | 208,521,008 | 8.96 |
| 2026-09-11 | 7.24 | 6.89 | 7.30 | 6.59 | -5.87% | 54,462,900 | 377,911,808 | 15.89 |
| 2026-09-10 | 7.82 | 7.32 | 8.20 | 7.32 | -1.74% | 72,865,100 | 564,476,288 | 21.26 |
| 2026-09-09 | 6.70 | 7.45 | 7.45 | 6.57 | +10.04% | 38,954,800 | 274,873,568 | 11.37 |
| 2026-09-08 | 6.66 | 6.77 | 6.79 | 6.57 | +1.35% | 25,066,600 | 168,390,640 | 7.31 |
| 2026-09-07 | 6.87 | 6.68 | 6.99 | 6.65 | -4.02% | 32,062,500 | 216,902,224 | 9.36 |
| 2026-09-04 | 6.88 | 6.96 | 7.43 | 6.76 | +1.75% | 46,906,400 | 332,928,064 | 13.69 |
| 2026-09-03 | 7.23 | 6.84 | 7.82 | 6.76 | -3.80% | 48,210,900 | 341,017,600 | 14.07 |
| 2026-09-02 | 7.02 | 7.11 | 7.17 | 6.81 | -0.84% | 33,889,200 | 236,504,608 | 9.89 |
| 2026-09-01 | 6.92 | 7.17 | 7.45 | 6.86 | +1.41% | 54,416,300 | 391,461,760 | 15.88 |
| 2026-08-31 | 7.13 | 7.07 | 7.45 | 7.07 | -9.94% | 42,053,300 | 298,640,736 | 12.27 |
| 2026-08-28 | 7.85 | 7.85 | 7.85 | 7.85 | +9.94% | 22,306,100 | 175,103,008 | 6.51 |
| 2026-08-27 | 6.33 | 7.14 | 7.14 | 6.33 | +10.02% | 27,710,600 | 192,416,320 | 8.09 |
| 2026-08-26 | 6.30 | 6.49 | 6.74 | 6.30 | -1.07% | 29,740,300 | 194,260,480 | 8.68 |
需要全历史数据与程序化访问？
查看 莱绅通灵 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=sh603900 获取全部历史日线。