莱尔科技

sh688683 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）

26.42

涨跌幅

-3.08%

成交量

1,158,000 股

成交额

30,766,606 元

换手率

0.72%

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	27.23	26.42	27.37	25.51	-3.08%	1,158,000	30,766,606	0.72
2026-10-13	26.64	27.26	27.30	25.50	+1.11%	1,272,800	33,697,540	0.79
2026-10-12	28.24	26.96	28.24	26.96	-3.58%	971,400	26,700,824	0.60
2026-10-09	29.70	27.96	29.70	26.87	-3.98%	1,562,000	43,683,244	0.97
2026-10-08	29.52	29.12	30.26	29.01	-0.92%	1,045,600	30,871,160	0.65
2026-09-30	30.00	29.39	30.88	29.33	-3.00%	985,000	29,412,460	0.61
2026-09-29	30.00	30.30	30.72	29.83	-0.82%	777,500	23,555,188	0.48
2026-09-28	31.86	30.55	32.44	30.22	-4.11%	1,386,500	42,660,648	0.86
2026-09-24	31.95	31.86	32.56	31.68	-0.28%	988,600	31,695,260	0.61
2026-09-23	32.14	31.95	32.44	31.79	-0.50%	1,134,300	36,320,996	0.70
2026-09-22	32.20	32.11	32.92	31.92	-0.25%	1,454,200	46,943,016	0.90
2026-09-21	32.10	32.19	32.58	31.50	+1.16%	1,428,400	45,596,688	0.89
2026-09-18	30.56	31.82	32.30	30.55	+4.09%	2,749,600	86,994,616	1.71
2026-09-17	30.90	30.57	31.77	30.30	-0.59%	1,125,700	34,633,500	0.70
2026-09-16	29.23	30.75	30.90	28.94	+5.20%	1,702,900	51,223,244	1.06
2026-09-15	29.82	29.23	29.82	28.74	-1.45%	1,352,300	39,318,496	0.84
2026-09-14	28.15	29.66	30.44	27.78	+3.96%	1,854,800	55,142,664	1.15
2026-09-11	28.37	28.53	28.72	27.37	+0.42%	972,600	27,222,496	0.60
2026-09-10	28.64	28.41	28.95	28.12	-1.90%	751,300	21,444,644	0.47
2026-09-09	28.81	28.96	29.55	28.81	+0.52%	808,100	23,582,676	0.50
2026-09-08	29.40	28.81	29.40	28.52	-1.94%	1,147,500	33,119,020	0.71
2026-09-07	28.66	29.38	29.70	28.54	+3.20%	1,241,800	36,382,064	0.77
2026-09-04	29.38	28.47	30.20	28.22	-2.60%	1,140,700	33,316,240	0.71
2026-09-03	29.03	29.23	29.75	28.50	+1.14%	1,188,900	34,529,968	0.74
2026-09-02	29.53	28.90	29.53	28.54	-2.13%	859,100	24,832,872	0.53
2026-09-01	29.56	29.53	30.15	29.22	-2.06%	865,600	25,549,098	0.54
2026-08-31	29.33	30.15	30.27	29.16	+1.01%	1,007,200	29,822,570	0.63
2026-08-28	30.04	29.85	30.87	29.52	-0.67%	1,216,300	36,566,308	0.76
2026-08-27	29.30	30.05	30.25	29.30	+2.00%	980,400	29,328,532	0.61
2026-08-26	29.97	29.46	30.12	29.16	-2.06%	962,100	28,340,592	0.60

需要全历史数据与程序化访问？查看莱尔科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688683 获取全部历史日线。