联德股份

sh605060 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）

33.38

涨跌幅

-3.44%

成交量

2,361,700 股

成交额

79,595,800 元

换手率

0.99%

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	34.23	33.38	34.38	33.25	-3.44%	2,361,700	79,595,800	0.99
2026-10-13	33.44	34.57	34.64	32.62	+0.49%	3,089,600	103,670,448	1.29
2026-10-12	34.90	34.40	35.74	34.37	-3.07%	2,600,200	90,935,288	1.09
2026-10-09	38.23	35.49	38.23	34.02	-5.44%	5,602,100	197,844,320	2.35
2026-10-08	37.05	37.53	40.50	36.97	+1.35%	7,619,800	292,028,800	3.19
2026-09-30	37.93	37.03	38.48	36.84	-2.17%	1,910,400	71,501,504	0.80
2026-09-29	38.60	37.85	38.60	37.17	-0.18%	2,074,000	78,218,192	0.87
2026-09-28	39.00	37.92	39.35	36.70	-3.73%	3,505,000	131,797,064	1.47
2026-09-24	40.45	39.39	40.45	39.29	-2.60%	2,375,600	94,646,896	0.99
2026-09-23	39.87	40.44	41.08	39.74	+1.43%	3,551,100	143,798,976	1.49
2026-09-22	41.11	39.87	41.86	39.71	-2.99%	2,891,500	117,656,768	1.21
2026-09-21	39.53	41.10	41.86	39.26	+3.79%	5,234,500	214,611,248	2.19
2026-09-18	39.10	39.60	39.98	38.30	+2.67%	3,301,900	129,415,056	1.38
2026-09-17	39.00	38.57	40.22	38.40	-0.90%	3,128,900	122,440,400	1.31
2026-09-16	38.17	38.92	38.95	37.40	+1.96%	2,529,800	96,760,528	1.06
2026-09-15	38.01	38.17	39.08	37.74	+0.39%	2,173,400	83,405,168	0.91
2026-09-14	37.89	38.02	38.29	37.17	-0.47%	2,807,300	106,303,720	1.18
2026-09-11	38.80	38.20	38.80	36.98	-2.58%	3,984,500	150,957,600	1.67
2026-09-10	40.23	39.21	40.23	38.99	-3.16%	2,425,900	95,613,400	1.02
2026-09-09	40.55	40.49	41.38	40.00	+1.20%	2,663,500	108,301,728	1.11
2026-09-08	40.50	40.01	40.96	39.78	-0.65%	3,573,400	143,939,504	1.50
2026-09-07	40.77	40.27	41.23	40.05	-1.73%	3,318,700	134,635,008	1.39
2026-09-04	41.74	40.98	43.54	40.53	-1.51%	3,185,400	133,172,392	1.33
2026-09-03	40.76	41.61	42.48	40.70	+2.24%	2,969,700	123,355,496	1.24
2026-09-02	41.00	40.70	41.33	40.18	-1.97%	3,381,400	137,609,760	1.42
2026-09-01	43.65	41.52	43.65	41.36	-4.88%	3,523,900	147,718,832	1.48
2026-08-31	41.77	43.65	43.77	41.28	+3.17%	4,934,900	210,021,088	2.07
2026-08-28	43.22	42.31	44.10	42.30	-3.40%	2,765,700	118,951,552	1.16
2026-08-27	42.85	43.80	44.22	41.71	+3.18%	4,519,200	195,473,232	1.89
2026-08-26	42.38	42.45	43.03	41.22	+0.17%	3,352,700	142,121,680	1.40

需要全历史数据与程序化访问？查看联德股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605060 获取全部历史日线。