联瑞新材
sh688300 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）
137.50
涨跌幅
+2.99%
成交量
12,270,100 股
成交额
1,717,055,744 元
换手率
5.08%
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 | 133.79 | 137.50 | 144.49 | 133.55 | +2.99% | 12,270,100 | 1,717,055,744 | 5.08 |
| 2026-10-13 | 126.88 | 133.51 | 135.48 | 123.00 | +1.64% | 7,181,700 | 931,716,096 | 2.97 |
| 2026-10-12 | 135.78 | 131.36 | 135.88 | 130.52 | -3.76% | 5,842,400 | 775,504,320 | 2.42 |
| 2026-10-09 | 137.00 | 136.49 | 138.98 | 128.37 | -2.06% | 8,899,500 | 1,192,967,936 | 3.69 |
| 2026-10-08 | 144.50 | 139.36 | 151.50 | 137.00 | -3.42% | 8,389,600 | 1,201,991,040 | 3.47 |
| 2026-09-30 | 149.95 | 144.30 | 151.57 | 143.10 | -2.95% | 6,197,400 | 908,273,472 | 2.57 |
| 2026-09-29 | 145.34 | 148.68 | 151.23 | 143.01 | +2.05% | 6,299,100 | 927,524,288 | 2.61 |
| 2026-09-28 | 166.00 | 145.69 | 166.00 | 145.11 | -13.18% | 10,529,200 | 1,603,236,736 | 4.36 |
| 2026-09-24 | 178.90 | 167.80 | 179.90 | 166.58 | -8.36% | 10,551,000 | 1,815,122,816 | 4.37 |
| 2026-09-23 | 177.00 | 183.10 | 186.00 | 175.00 | +3.32% | 11,038,000 | 2,008,086,400 | 4.57 |
| 2026-09-22 | 179.33 | 177.21 | 183.03 | 176.10 | +1.39% | 10,397,700 | 1,868,626,688 | 4.31 |
| 2026-09-21 | 176.50 | 174.78 | 180.80 | 174.60 | -1.14% | 9,194,200 | 1,630,660,096 | 3.81 |
| 2026-09-18 | 179.86 | 176.80 | 182.00 | 168.50 | +1.21% | 13,712,800 | 2,385,291,264 | 5.68 |
| 2026-09-17 | 184.97 | 174.69 | 189.99 | 174.69 | -6.40% | 13,101,600 | 2,382,583,808 | 5.43 |
| 2026-09-16 | 178.57 | 186.63 | 191.45 | 176.00 | +3.98% | 13,582,500 | 2,513,019,904 | 5.62 |
| 2026-09-15 | 176.15 | 179.49 | 188.70 | 175.91 | +1.99% | 14,317,100 | 2,634,948,352 | 5.93 |
| 2026-09-14 | 170.20 | 175.99 | 179.60 | 162.20 | -1.51% | 13,408,400 | 2,295,850,496 | 5.55 |
| 2026-09-11 | 179.02 | 178.69 | 184.50 | 168.77 | -2.55% | 15,584,700 | 2,763,768,320 | 6.45 |
| 2026-09-10 | 178.00 | 183.37 | 191.66 | 178.00 | +0.87% | 16,947,100 | 3,126,705,408 | 7.02 |
| 2026-09-09 | 169.99 | 181.79 | 182.00 | 168.10 | +8.41% | 17,624,900 | 3,087,333,888 | 7.30 |
| 2026-09-08 | 175.00 | 167.69 | 177.79 | 166.00 | -4.45% | 13,590,100 | 2,313,180,928 | 5.63 |
| 2026-09-07 | 166.66 | 175.50 | 177.94 | 164.46 | +7.22% | 18,353,300 | 3,138,947,328 | 7.60 |
| 2026-09-04 | 171.36 | 163.68 | 174.97 | 161.36 | -2.57% | 12,082,900 | 2,011,857,536 | 5.00 |
| 2026-09-03 | 181.00 | 168.00 | 182.50 | 164.12 | -5.11% | 16,218,900 | 2,735,303,936 | 6.72 |
| 2026-09-02 | 172.90 | 177.05 | 184.37 | 172.90 | +0.51% | 14,037,000 | 2,514,979,840 | 5.81 |
| 2026-09-01 | 190.90 | 176.16 | 191.01 | 175.55 | -8.73% | 17,119,800 | 3,073,889,536 | 7.09 |
| 2026-08-31 | 181.02 | 193.00 | 202.00 | 181.02 | +1.63% | 20,553,400 | 3,970,308,096 | 8.51 |
| 2026-08-28 | 198.77 | 189.90 | 202.88 | 189.07 | +1.97% | 25,904,400 | 5,056,494,080 | 10.73 |
| 2026-08-27 | 158.14 | 186.24 | 186.24 | 158.00 | +20.00% | 21,840,200 | 3,769,790,720 | 9.04 |
| 2026-08-26 | 145.49 | 155.20 | 157.98 | 141.10 | +6.48% | 20,361,900 | 3,070,397,696 | 8.43 |
需要全历史数据与程序化访问？
查看 联瑞新材 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=sh688300 获取全部历史日线。