隆达股份

sh688231 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）

29.48

涨跌幅

+2.43%

成交量

5,614,300 股

成交额

167,812,720 元

换手率

1.76%

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	28.89	29.48	30.93	28.60	+2.43%	5,614,300	167,812,720	1.76
2026-10-13	27.85	28.78	29.18	26.85	+2.93%	4,576,600	127,502,536	1.43
2026-10-12	29.13	27.96	29.50	27.90	-3.59%	3,511,000	100,501,640	1.10
2026-10-09	30.31	29.00	30.31	27.82	-4.10%	5,790,300	166,220,240	1.81
2026-10-08	31.49	30.24	31.64	29.90	-3.42%	3,468,700	106,129,856	1.09
2026-09-30	32.31	31.31	32.90	31.24	-3.07%	2,487,800	79,237,600	0.78
2026-09-29	32.83	32.30	33.13	31.88	-2.12%	3,177,600	102,489,368	0.99
2026-09-28	35.02	33.00	35.09	32.34	-4.76%	4,898,600	162,873,008	1.53
2026-09-24	35.26	34.65	35.91	34.65	-2.70%	3,841,700	134,834,720	1.20
2026-09-23	34.48	35.61	35.88	33.90	+2.42%	5,624,500	198,001,168	1.76
2026-09-22	34.77	34.77	36.13	34.48	-1.17%	4,677,500	164,349,904	1.46
2026-09-21	31.78	35.18	35.26	31.78	+10.77%	7,723,300	265,983,152	2.42
2026-09-18	31.41	31.76	31.98	30.89	+3.15%	3,448,800	108,747,536	1.08
2026-09-17	30.64	30.79	31.48	30.29	+0.49%	3,585,600	110,917,688	1.12
2026-09-16	30.89	30.64	31.20	29.90	-1.10%	5,265,100	160,377,728	1.65
2026-09-15	31.33	30.98	31.76	30.96	-1.05%	2,367,600	74,159,480	0.74
2026-09-14	32.61	31.31	33.15	30.90	-2.76%	6,936,900	219,524,256	2.17
2026-09-11	32.60	32.20	32.60	31.28	-1.62%	3,815,600	121,899,168	1.19
2026-09-10	33.70	32.73	33.98	32.72	-3.39%	3,116,000	103,020,960	0.97
2026-09-09	32.61	33.88	34.49	32.61	+2.82%	3,658,200	123,959,192	1.14
2026-09-08	33.20	32.95	33.38	32.48	-0.15%	3,416,800	112,443,168	1.07
2026-09-07	33.92	33.00	33.92	32.92	-2.94%	4,170,800	138,620,864	1.31
2026-09-04	33.92	34.00	35.07	33.43	+0.74%	6,652,600	228,799,696	2.08
2026-09-03	33.70	33.75	34.58	32.25	+0.36%	7,362,200	245,489,136	2.30
2026-09-02	31.00	33.63	33.84	30.13	+6.19%	7,621,000	246,970,800	2.38
2026-09-01	33.01	31.67	33.01	31.51	-2.85%	5,203,800	166,712,656	1.63
2026-08-31	31.72	32.60	32.97	31.00	+3.07%	6,554,000	211,440,176	2.05
2026-08-28	30.30	31.63	33.45	30.00	+4.42%	8,417,100	271,937,568	2.63
2026-08-27	28.88	30.29	30.44	28.60	+5.91%	6,209,400	184,708,272	1.94
2026-08-26	31.10	28.60	31.10	28.38	-7.38%	5,750,600	167,033,936	1.80

需要全历史数据与程序化访问？查看隆达股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688231 获取全部历史日线。