丽珠集团

sz000513 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）

28.01

涨跌幅

-4.83%

成交量

13,470,400 股

成交额

378,752,800 元

换手率

2.37%

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	28.58	28.01	28.61	27.85	-4.83%	13,470,400	378,752,800	2.37
2026-10-13	30.08	29.43	30.20	29.27	-3.38%	17,888,100	530,721,696	3.15
2026-10-12	30.25	30.46	30.99	29.88	-0.13%	16,673,300	506,466,368	2.94
2026-10-09	29.51	30.50	30.75	29.05	+3.01%	24,825,900	741,412,928	4.37
2026-10-08	32.49	29.61	32.74	29.61	-10.00%	34,914,600	1,064,992,576	6.15
2026-09-30	31.65	32.90	33.38	31.17	+2.08%	46,168,100	1,505,735,936	8.13
2026-09-29	31.00	32.23	32.99	30.35	+6.23%	63,390,600	2,031,357,696	11.17
2026-09-28	29.44	30.34	30.34	29.03	+10.01%	27,942,800	842,849,408	4.92
2026-09-24	27.60	27.58	27.85	27.15	-0.54%	7,869,900	216,630,304	1.39
2026-09-23	26.75	27.73	27.90	26.60	+3.66%	10,309,300	282,038,432	1.82
2026-09-22	26.70	26.75	26.88	26.52	+0.19%	3,805,800	101,717,032	0.67
2026-09-21	26.30	26.70	26.75	26.27	+1.79%	4,643,400	123,324,944	0.82
2026-09-18	26.25	26.23	26.46	26.20	-0.04%	3,452,300	90,692,360	0.61
2026-09-17	26.48	26.24	26.48	26.10	+0.04%	2,261,100	59,332,848	0.40
2026-09-16	26.62	26.23	26.63	26.08	-1.32%	3,930,800	103,164,464	0.69
2026-09-15	26.96	26.58	27.09	26.52	-1.56%	3,226,000	86,153,752	0.57
2026-09-14	26.56	27.00	27.20	26.54	+1.43%	5,263,900	142,313,392	0.93
2026-09-11	27.28	26.62	27.28	26.55	-2.49%	8,909,300	238,295,984	1.57
2026-09-10	27.26	27.30	27.43	27.10	-0.18%	6,163,900	168,065,088	1.09
2026-09-09	27.27	27.35	27.54	27.11	+0.48%	6,550,800	179,194,624	1.15
2026-09-08	27.16	27.22	27.25	26.93	+0.22%	4,189,200	113,493,416	0.74
2026-09-07	26.88	27.16	27.17	26.65	+1.46%	5,074,600	136,884,656	0.89
2026-09-04	26.61	26.77	26.92	26.59	+0.60%	5,045,500	135,056,240	0.89
2026-09-03	26.59	26.61	26.76	26.50	+0.23%	3,093,800	82,391,056	0.55
2026-09-02	26.66	26.55	26.78	26.46	-0.56%	3,651,700	96,939,968	0.64
2026-09-01	26.39	26.70	26.80	26.36	+1.10%	6,094,800	162,354,640	1.07
2026-08-31	26.70	26.41	26.74	26.27	-1.31%	6,627,700	175,272,224	1.17
2026-08-28	26.72	26.76	26.95	26.47	+1.87%	9,307,700	249,050,368	1.64
2026-08-27	26.30	26.27	26.35	26.03	-0.27%	6,670,400	174,618,896	1.18
2026-08-26	26.00	26.34	26.57	25.98	+1.42%	7,919,800	208,489,232	1.40

需要全历史数据与程序化访问？查看丽珠集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000513 获取全部历史日线。