联域股份
sz001326 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）
100.66
涨跌幅
+2.23%
成交量
1,909,000 股
成交额
189,204,816 元
换手率
7.95%
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 | 98.17 | 100.66 | 100.80 | 96.48 | +2.23% | 1,909,000 | 189,204,816 | 7.95 |
| 2026-10-13 | 98.37 | 98.46 | 101.34 | 91.89 | -0.97% | 1,778,600 | 173,334,544 | 7.41 |
| 2026-10-12 | 101.28 | 99.42 | 102.82 | 95.14 | -1.27% | 2,109,900 | 211,178,752 | 8.78 |
| 2026-10-09 | 100.07 | 100.70 | 102.30 | 93.11 | -0.66% | 3,609,900 | 353,249,888 | 15.03 |
| 2026-10-08 | 101.65 | 101.37 | 107.95 | 100.00 | +0.34% | 2,523,900 | 261,266,176 | 10.51 |
| 2026-09-30 | 103.27 | 101.03 | 106.32 | 99.80 | -2.66% | 1,759,300 | 181,061,824 | 7.33 |
| 2026-09-29 | 102.10 | 103.79 | 105.19 | 100.97 | +0.22% | 2,092,000 | 215,970,944 | 8.71 |
| 2026-09-28 | 109.05 | 103.56 | 109.37 | 100.15 | -5.98% | 4,297,400 | 447,248,512 | 17.89 |
| 2026-09-24 | 110.74 | 110.15 | 112.77 | 106.04 | +2.94% | 4,764,600 | 524,239,168 | 19.84 |
| 2026-09-23 | 100.32 | 107.00 | 108.41 | 99.00 | +8.57% | 4,443,100 | 469,831,584 | 18.50 |
| 2026-09-22 | 95.04 | 98.55 | 100.88 | 95.04 | +4.05% | 3,977,100 | 390,316,704 | 16.56 |
| 2026-09-21 | 93.30 | 94.71 | 99.77 | 92.32 | +1.89% | 3,793,100 | 365,857,024 | 15.79 |
| 2026-09-18 | 93.08 | 92.95 | 93.52 | 85.52 | +0.43% | 5,181,400 | 469,199,552 | 21.57 |
| 2026-09-17 | 87.48 | 92.55 | 93.94 | 87.27 | +8.37% | 6,379,800 | 593,012,800 | 26.56 |
| 2026-09-16 | 78.08 | 85.40 | 85.40 | 75.88 | +9.99% | 3,208,400 | 264,755,360 | 13.36 |
| 2026-09-15 | 78.47 | 77.64 | 79.43 | 76.26 | -1.66% | 1,382,400 | 107,693,104 | 5.76 |
| 2026-09-14 | 73.06 | 78.95 | 79.87 | 72.27 | +6.24% | 2,523,000 | 194,936,640 | 10.50 |
| 2026-09-11 | 73.09 | 74.31 | 75.30 | 69.64 | +0.88% | 2,179,800 | 157,550,544 | 9.08 |
| 2026-09-10 | 74.08 | 73.66 | 74.77 | 72.42 | -0.87% | 1,360,200 | 100,166,376 | 5.66 |
| 2026-09-09 | 70.11 | 74.31 | 75.88 | 70.11 | +4.93% | 2,176,900 | 161,306,656 | 9.06 |
| 2026-09-08 | 72.06 | 70.82 | 73.00 | 70.10 | -1.92% | 1,386,300 | 98,924,472 | 5.77 |
| 2026-09-07 | 71.84 | 72.21 | 73.28 | 70.50 | +2.53% | 2,227,800 | 160,745,920 | 9.28 |
| 2026-09-04 | 73.63 | 70.43 | 75.10 | 69.83 | -3.56% | 2,107,200 | 153,571,168 | 8.77 |
| 2026-09-03 | 75.00 | 73.03 | 75.00 | 71.10 | -0.50% | 3,374,700 | 245,479,760 | 14.05 |
| 2026-09-02 | 66.06 | 73.40 | 73.40 | 64.69 | +10.00% | 3,050,600 | 210,246,992 | 12.70 |
| 2026-09-01 | 77.26 | 66.73 | 77.26 | 66.42 | -9.58% | 3,849,300 | 267,981,792 | 16.03 |
| 2026-08-31 | 68.38 | 73.80 | 75.09 | 67.47 | +8.12% | 3,372,700 | 246,788,848 | 14.04 |
| 2026-08-28 | 69.29 | 68.26 | 69.72 | 67.39 | -1.85% | 1,543,400 | 105,898,496 | 6.43 |
| 2026-08-27 | 63.79 | 69.55 | 69.77 | 63.20 | +8.82% | 2,139,600 | 144,656,928 | 8.91 |
| 2026-08-26 | 67.54 | 63.91 | 67.54 | 63.14 | -3.75% | 1,578,600 | 102,261,808 | 6.57 |
需要全历史数据与程序化访问？
查看 联域股份 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=sz001326 获取全部历史日线。