立昂微

sh605358 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）

37.37

涨跌幅

-3.44%

成交量

21,360,900 股

成交额

813,186,368 元

换手率

2.77%

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	38.70	37.37	39.16	37.26	-3.44%	21,360,900	813,186,368	2.77
2026-10-13	37.87	38.70	39.42	36.68	-1.53%	30,811,300	1,170,924,544	3.99
2026-10-12	40.00	39.30	40.55	38.20	-3.30%	27,170,900	1,070,195,008	3.52
2026-10-09	41.61	40.64	42.46	38.69	-4.76%	39,581,300	1,596,469,760	5.13
2026-10-08	45.41	42.67	46.59	42.13	-5.93%	35,386,000	1,556,912,896	4.58
2026-09-30	46.48	45.36	46.77	44.81	-1.67%	27,823,700	1,266,757,376	3.60
2026-09-29	45.43	46.13	47.09	45.00	+1.01%	34,259,700	1,584,194,560	4.44
2026-09-28	47.68	45.67	48.60	45.52	-5.52%	53,923,400	2,516,653,312	6.98
2026-09-24	48.02	48.34	51.08	48.02	+0.65%	73,272,000	3,616,228,096	9.49
2026-09-23	47.28	48.03	48.65	46.28	+2.41%	43,133,000	2,053,911,424	5.59
2026-09-22	47.31	46.90	48.86	46.32	+1.27%	45,947,600	2,176,020,480	5.95
2026-09-21	46.66	46.31	47.00	45.90	-0.41%	32,490,700	1,505,040,768	4.21
2026-09-18	46.26	46.50	46.72	45.17	+2.72%	47,113,900	2,169,401,344	6.10
2026-09-17	45.65	45.27	46.31	44.81	+0.89%	60,504,900	2,751,293,184	7.84
2026-09-16	40.76	44.87	44.87	40.51	+10.00%	49,733,000	2,166,284,288	6.44
2026-09-15	40.00	40.79	41.60	39.89	+0.72%	17,565,700	718,002,752	2.27
2026-09-14	40.03	40.50	40.99	39.60	-0.25%	13,137,600	530,244,672	1.70
2026-09-11	40.77	40.60	40.96	39.30	-1.79%	20,166,600	810,949,888	2.61
2026-09-10	41.75	41.34	42.18	41.28	-1.88%	14,735,500	613,863,936	1.91
2026-09-09	42.10	42.13	42.79	41.90	+0.52%	19,546,200	825,771,840	2.53
2026-09-08	42.79	41.91	42.91	41.60	-2.06%	23,642,500	997,585,664	3.06
2026-09-07	40.95	42.79	43.30	40.31	+6.58%	37,520,500	1,579,628,672	4.86
2026-09-04	41.64	40.15	42.26	39.70	-3.04%	23,791,500	974,189,376	3.08
2026-09-03	42.19	41.41	42.35	40.92	-0.81%	18,727,300	777,089,920	2.43
2026-09-02	41.56	41.75	42.09	40.93	-0.85%	20,884,000	867,394,304	2.70
2026-09-01	43.99	42.11	44.18	42.10	-3.70%	27,465,600	1,170,924,544	3.56
2026-08-31	41.95	43.73	43.93	41.72	+1.16%	32,939,000	1,407,832,064	4.27
2026-08-28	44.20	43.23	45.05	43.17	-3.03%	34,557,900	1,523,427,072	4.48
2026-08-27	43.50	44.58	44.75	42.30	+5.04%	46,477,700	2,031,997,056	6.02
2026-08-26	43.20	42.44	43.50	41.90	-1.80%	28,159,100	1,200,230,016	3.65

需要全历史数据与程序化访问？查看立昂微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605358 获取全部历史日线。