立达信

sh605365 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）

13.97

涨跌幅

-2.58%

成交量

2,696,300 股

成交额

37,998,152 元

换手率

0.54%

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	14.35	13.97	14.39	13.93	-2.58%	2,696,300	37,998,152	0.54
2026-10-13	13.99	14.34	14.44	13.66	+1.56%	4,082,900	57,461,564	0.81
2026-10-12	14.42	14.12	14.50	14.11	-2.82%	3,261,700	46,408,252	0.65
2026-10-09	14.14	14.53	14.59	13.80	+2.54%	6,191,900	87,880,048	1.23
2026-10-08	14.53	14.17	14.71	14.12	-2.48%	4,562,200	65,384,740	0.91
2026-09-30	14.72	14.53	14.72	14.50	+0.14%	3,866,700	56,400,296	0.77
2026-09-29	14.66	14.51	14.74	14.44	-1.09%	4,640,300	67,476,432	0.92
2026-09-28	14.82	14.67	14.94	14.46	-0.95%	5,661,300	82,917,880	1.13
2026-09-24	14.40	14.81	15.07	14.37	+2.42%	8,738,600	129,091,376	1.74
2026-09-23	14.58	14.46	14.68	14.36	-1.23%	4,531,900	65,771,120	0.90
2026-09-22	14.51	14.64	14.75	14.40	+0.90%	7,933,400	115,988,160	1.58
2026-09-21	14.16	14.51	14.53	14.05	+3.20%	9,015,400	129,543,336	1.80
2026-09-18	13.90	14.06	14.13	13.85	+1.30%	5,597,500	78,626,520	1.11
2026-09-17	13.81	13.88	14.07	13.64	+0.80%	6,373,400	88,165,224	1.27
2026-09-16	13.90	13.77	13.99	13.62	-0.36%	6,576,100	90,823,776	1.31
2026-09-15	13.73	13.82	14.23	13.66	+0.66%	6,887,500	95,826,576	1.37
2026-09-14	13.68	13.73	14.08	13.60	-0.65%	5,735,800	79,037,080	1.14
2026-09-11	14.28	13.82	14.41	13.50	-6.18%	13,160,000	182,860,464	2.62
2026-09-10	14.52	14.73	14.93	14.12	+0.14%	9,180,100	133,430,088	1.83
2026-09-09	15.10	14.71	15.11	14.61	-2.39%	8,881,300	131,117,496	1.77
2026-09-08	15.13	15.07	15.18	14.82	-1.05%	10,721,600	160,857,856	2.14
2026-09-07	15.73	15.23	15.96	15.14	-3.85%	18,054,100	278,084,416	3.60
2026-09-04	15.24	15.84	16.18	14.95	+4.01%	22,832,500	357,129,792	4.55
2026-09-03	15.40	15.23	15.70	14.93	-0.26%	17,146,200	260,615,424	3.42
2026-09-02	15.68	15.27	16.25	15.26	-2.49%	20,495,300	317,101,920	4.08
2026-09-01	14.23	15.66	15.66	14.15	+9.97%	8,136,300	125,003,856	1.62
2026-08-31	14.18	14.24	14.45	14.12	-1.86%	7,852,500	111,798,808	1.56
2026-08-28	14.22	14.51	15.07	14.12	+1.75%	9,658,100	140,406,400	1.92
2026-08-27	14.00	14.26	14.43	13.90	+0.71%	5,679,100	80,924,352	1.13
2026-08-26	14.30	14.16	14.48	14.14	-1.05%	6,115,200	87,209,312	1.22

需要全历史数据与程序化访问？查看立达信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605365 获取全部历史日线。