中钢洛耐
sh688119 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）
3.69
涨跌幅
-0.81%
成交量
10,403,700 股
成交额
38,711,492 元
换手率
0.92%
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 | 3.70 | 3.69 | 3.76 | 3.67 | -0.81% | 10,403,700 | 38,711,492 | 0.92 |
| 2026-10-13 | 3.68 | 3.72 | 3.75 | 3.57 | +0.54% | 12,203,300 | 44,766,784 | 1.08 |
| 2026-10-12 | 3.79 | 3.70 | 3.80 | 3.69 | -2.37% | 9,518,300 | 35,560,804 | 0.85 |
| 2026-10-09 | 3.78 | 3.79 | 3.79 | 3.61 | +1.61% | 11,491,300 | 42,591,208 | 1.02 |
| 2026-10-08 | 3.80 | 3.73 | 3.88 | 3.71 | -2.10% | 10,048,400 | 38,069,156 | 0.89 |
| 2026-09-30 | 3.85 | 3.81 | 3.86 | 3.78 | -0.26% | 6,534,100 | 24,874,908 | 0.58 |
| 2026-09-29 | 3.77 | 3.82 | 3.85 | 3.73 | +1.33% | 7,938,400 | 30,167,784 | 0.71 |
| 2026-09-28 | 3.84 | 3.77 | 3.86 | 3.73 | -1.82% | 8,623,200 | 32,566,584 | 0.77 |
| 2026-09-24 | 3.89 | 3.84 | 3.89 | 3.82 | -0.78% | 8,401,000 | 32,347,520 | 0.75 |
| 2026-09-23 | 3.88 | 3.87 | 3.92 | 3.85 | +0.00% | 8,477,100 | 32,898,872 | 0.75 |
| 2026-09-22 | 3.90 | 3.87 | 3.93 | 3.86 | -0.51% | 7,329,500 | 28,452,256 | 0.65 |
| 2026-09-21 | 3.80 | 3.89 | 3.90 | 3.80 | +2.10% | 10,200,600 | 39,433,996 | 0.91 |
| 2026-09-18 | 3.78 | 3.81 | 3.84 | 3.76 | +1.60% | 7,823,000 | 29,774,814 | 0.70 |
| 2026-09-17 | 3.79 | 3.75 | 3.80 | 3.70 | -1.32% | 7,761,600 | 29,030,992 | 0.69 |
| 2026-09-16 | 3.73 | 3.80 | 3.82 | 3.69 | +1.60% | 6,458,700 | 24,344,350 | 0.57 |
| 2026-09-15 | 3.80 | 3.74 | 3.84 | 3.72 | -2.35% | 8,968,300 | 33,868,984 | 0.80 |
| 2026-09-14 | 3.84 | 3.83 | 3.86 | 3.78 | -0.52% | 7,446,500 | 28,445,180 | 0.66 |
| 2026-09-11 | 3.91 | 3.85 | 3.93 | 3.78 | -2.04% | 11,081,100 | 42,520,232 | 0.98 |
| 2026-09-10 | 3.95 | 3.93 | 3.98 | 3.91 | -0.76% | 8,153,800 | 32,131,296 | 0.72 |
| 2026-09-09 | 3.99 | 3.96 | 4.01 | 3.94 | -0.50% | 7,747,300 | 30,771,060 | 0.69 |
| 2026-09-08 | 3.93 | 3.98 | 3.99 | 3.91 | +1.79% | 9,384,300 | 37,174,804 | 0.83 |
| 2026-09-07 | 3.94 | 3.91 | 3.95 | 3.89 | -0.51% | 8,232,300 | 32,254,236 | 0.73 |
| 2026-09-04 | 3.91 | 3.93 | 4.03 | 3.91 | +0.51% | 11,509,900 | 45,716,448 | 1.02 |
| 2026-09-03 | 3.98 | 3.91 | 4.01 | 3.90 | -1.51% | 7,828,800 | 30,778,836 | 0.70 |
| 2026-09-02 | 3.94 | 3.97 | 3.99 | 3.90 | +0.25% | 9,335,800 | 36,901,208 | 0.83 |
| 2026-09-01 | 3.91 | 3.96 | 3.99 | 3.90 | +1.54% | 7,971,100 | 31,525,304 | 0.71 |
| 2026-08-31 | 3.90 | 3.90 | 3.92 | 3.86 | -0.51% | 8,381,500 | 32,565,548 | 0.74 |
| 2026-08-28 | 3.90 | 3.92 | 3.97 | 3.87 | +1.29% | 12,174,400 | 47,845,784 | 1.08 |
| 2026-08-27 | 3.89 | 3.87 | 3.89 | 3.78 | -2.27% | 15,716,900 | 60,474,152 | 1.40 |
| 2026-08-26 | 3.93 | 3.96 | 4.00 | 3.92 | +0.76% | 7,938,400 | 31,485,900 | 0.71 |
需要全历史数据与程序化访问？
查看 中钢洛耐 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=sh688119 获取全部历史日线。