乐鑫科技
sh688018 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）
122.46
涨跌幅
+14.00%
成交量
15,237,200 股
成交额
1,818,804,096 元
换手率
6.50%
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 | 114.70 | 122.46 | 124.61 | 112.68 | +14.00% | 15,237,200 | 1,818,804,096 | 6.50 |
| 2026-10-13 | 108.97 | 107.42 | 109.89 | 104.35 | -3.83% | 6,629,600 | 708,985,344 | 2.83 |
| 2026-10-12 | 117.20 | 111.70 | 117.21 | 111.61 | -4.45% | 4,909,800 | 557,347,520 | 2.09 |
| 2026-10-09 | 116.68 | 116.90 | 121.68 | 113.87 | -0.64% | 6,644,700 | 779,351,360 | 2.83 |
| 2026-10-08 | 121.00 | 117.65 | 124.88 | 116.65 | +2.23% | 10,978,700 | 1,315,405,952 | 4.68 |
| 2026-09-30 | 116.28 | 115.08 | 118.49 | 114.20 | -0.61% | 4,390,000 | 509,475,232 | 1.87 |
| 2026-09-29 | 115.52 | 115.79 | 116.99 | 113.27 | +0.08% | 4,152,800 | 477,436,768 | 1.77 |
| 2026-09-28 | 118.56 | 115.70 | 119.10 | 114.58 | -2.48% | 4,177,100 | 485,239,264 | 1.78 |
| 2026-09-24 | 121.89 | 118.64 | 122.78 | 118.64 | -2.94% | 3,553,600 | 427,720,768 | 1.52 |
| 2026-09-23 | 123.95 | 122.23 | 124.88 | 120.96 | -1.11% | 6,655,600 | 818,846,912 | 2.84 |
| 2026-09-22 | 114.68 | 123.60 | 125.85 | 114.61 | +10.06% | 13,012,200 | 1,591,593,216 | 5.55 |
| 2026-09-21 | 113.00 | 112.30 | 113.17 | 110.68 | +0.17% | 3,642,400 | 407,384,448 | 1.55 |
| 2026-09-18 | 105.73 | 112.11 | 114.35 | 105.60 | +7.61% | 7,649,000 | 849,425,024 | 3.26 |
| 2026-09-17 | 103.93 | 104.18 | 105.35 | 103.33 | -0.61% | 2,495,200 | 260,060,832 | 1.06 |
| 2026-09-16 | 102.37 | 104.82 | 104.96 | 101.53 | +2.16% | 3,376,200 | 349,178,272 | 1.44 |
| 2026-09-15 | 102.73 | 102.60 | 104.00 | 102.31 | -0.19% | 2,098,800 | 216,271,072 | 0.90 |
| 2026-09-14 | 102.55 | 102.80 | 103.34 | 101.05 | -0.82% | 1,975,800 | 202,130,064 | 0.84 |
| 2026-09-11 | 104.18 | 103.65 | 105.32 | 101.69 | -1.68% | 3,052,900 | 314,664,608 | 1.30 |
| 2026-09-10 | 107.85 | 105.42 | 107.85 | 104.60 | -2.73% | 3,986,500 | 421,159,520 | 1.70 |
| 2026-09-09 | 110.57 | 108.38 | 111.65 | 108.12 | -2.47% | 2,915,600 | 319,804,480 | 1.24 |
| 2026-09-08 | 113.28 | 111.13 | 113.75 | 110.40 | -2.35% | 2,935,700 | 327,827,776 | 1.25 |
| 2026-09-07 | 112.28 | 113.81 | 114.71 | 110.10 | +2.07% | 4,106,200 | 460,955,552 | 1.75 |
| 2026-09-04 | 117.50 | 111.50 | 118.00 | 110.69 | -4.20% | 4,870,300 | 555,951,744 | 2.08 |
| 2026-09-03 | 118.80 | 116.39 | 120.50 | 115.45 | -1.21% | 3,412,700 | 400,346,752 | 1.46 |
| 2026-09-02 | 123.62 | 117.81 | 123.80 | 117.57 | -5.01% | 4,770,200 | 572,628,672 | 2.04 |
| 2026-09-01 | 124.99 | 124.02 | 127.17 | 123.90 | -1.33% | 5,582,100 | 698,107,136 | 2.38 |
| 2026-08-31 | 114.21 | 125.69 | 126.28 | 114.21 | +8.47% | 8,555,200 | 1,048,096,704 | 3.65 |
| 2026-08-28 | 113.00 | 115.88 | 117.64 | 112.03 | +2.35% | 5,048,400 | 583,546,432 | 2.15 |
| 2026-08-27 | 112.05 | 113.22 | 113.78 | 111.10 | +1.41% | 3,438,300 | 386,846,656 | 1.47 |
| 2026-08-26 | 108.40 | 111.65 | 112.48 | 108.40 | +2.43% | 3,455,300 | 384,760,480 | 1.47 |
需要全历史数据与程序化访问？
查看 乐鑫科技 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=sh688018 获取全部历史日线。