丽臣实业
sz001218 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）
22.23
涨跌幅
-2.37%
成交量
1,643,800 股
成交额
37,026,124 元
换手率
1.37%
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 | 22.84 | 22.23 | 22.92 | 22.15 | -2.37% | 1,643,800 | 37,026,124 | 1.37 |
| 2026-10-13 | 22.47 | 22.77 | 22.95 | 22.13 | +0.22% | 2,008,600 | 45,393,840 | 1.68 |
| 2026-10-12 | 23.59 | 22.72 | 23.93 | 22.72 | -3.40% | 2,294,200 | 53,086,444 | 1.92 |
| 2026-10-09 | 23.26 | 23.52 | 23.63 | 22.71 | +1.34% | 1,851,100 | 42,894,236 | 1.55 |
| 2026-10-08 | 23.40 | 23.21 | 23.84 | 23.12 | -1.07% | 2,256,600 | 52,939,092 | 1.88 |
| 2026-09-30 | 23.69 | 23.46 | 23.81 | 23.33 | -0.55% | 1,059,100 | 24,959,902 | 0.88 |
| 2026-09-29 | 23.40 | 23.59 | 23.75 | 23.37 | +0.43% | 1,289,000 | 30,421,314 | 1.08 |
| 2026-09-28 | 23.82 | 23.49 | 24.10 | 23.40 | -1.30% | 1,396,500 | 32,964,336 | 1.17 |
| 2026-09-24 | 24.11 | 23.80 | 24.21 | 23.80 | -1.57% | 1,181,100 | 28,297,968 | 0.99 |
| 2026-09-23 | 24.16 | 24.18 | 24.41 | 23.95 | -0.21% | 1,334,100 | 32,296,322 | 1.11 |
| 2026-09-22 | 24.20 | 24.23 | 24.24 | 24.05 | +0.21% | 1,523,000 | 36,753,920 | 1.27 |
| 2026-09-21 | 24.00 | 24.18 | 24.32 | 23.98 | +0.42% | 1,663,000 | 40,239,828 | 1.39 |
| 2026-09-18 | 24.30 | 24.08 | 24.48 | 23.93 | +0.67% | 1,341,700 | 32,304,844 | 1.12 |
| 2026-09-17 | 23.89 | 23.92 | 24.39 | 23.81 | +0.17% | 1,704,800 | 40,927,060 | 1.42 |
| 2026-09-16 | 22.99 | 23.88 | 23.95 | 22.99 | +3.51% | 1,635,300 | 38,614,952 | 1.37 |
| 2026-09-15 | 23.20 | 23.07 | 23.39 | 22.71 | +0.09% | 1,460,200 | 33,671,076 | 1.22 |
| 2026-09-14 | 22.80 | 23.05 | 23.29 | 22.58 | +1.54% | 1,646,500 | 37,933,508 | 1.38 |
| 2026-09-11 | 23.23 | 22.70 | 23.39 | 22.46 | -2.83% | 1,353,800 | 30,816,232 | 1.13 |
| 2026-09-10 | 23.82 | 23.36 | 23.83 | 23.36 | -1.97% | 1,073,300 | 25,294,932 | 0.90 |
| 2026-09-09 | 24.10 | 23.83 | 24.28 | 23.82 | -1.37% | 961,900 | 23,029,260 | 0.80 |
| 2026-09-08 | 23.80 | 24.16 | 24.24 | 23.71 | +1.60% | 1,403,900 | 33,693,124 | 1.17 |
| 2026-09-07 | 24.05 | 23.78 | 24.10 | 23.73 | -0.75% | 1,060,100 | 25,362,212 | 0.89 |
| 2026-09-04 | 24.05 | 23.96 | 24.43 | 23.75 | -0.37% | 1,453,500 | 35,111,448 | 1.21 |
| 2026-09-03 | 24.35 | 24.05 | 24.51 | 23.86 | -1.35% | 1,511,400 | 36,459,120 | 1.26 |
| 2026-09-02 | 24.47 | 24.38 | 24.69 | 24.04 | -1.34% | 1,497,000 | 36,304,172 | 1.25 |
| 2026-09-01 | 24.74 | 24.71 | 24.98 | 24.50 | +0.12% | 1,830,800 | 45,357,636 | 1.53 |
| 2026-08-31 | 24.21 | 24.68 | 24.74 | 24.15 | +1.19% | 1,970,600 | 48,208,524 | 1.65 |
| 2026-08-28 | 24.03 | 24.39 | 24.46 | 24.03 | +0.91% | 1,335,000 | 32,473,414 | 1.11 |
| 2026-08-27 | 24.09 | 24.17 | 24.20 | 23.80 | +0.21% | 1,131,800 | 27,243,132 | 0.95 |
| 2026-08-26 | 24.08 | 24.12 | 24.24 | 23.78 | +0.17% | 1,578,300 | 37,947,852 | 1.32 |
需要全历史数据与程序化访问？
查看 丽臣实业 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=sz001218 获取全部历史日线。