隆基机械
sz002363 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）
6.69
涨跌幅
-3.04%
成交量
4,768,900 股
成交额
32,331,184 元
换手率
1.15%
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 | 6.87 | 6.69 | 6.94 | 6.67 | -3.04% | 4,768,900 | 32,331,184 | 1.15 |
| 2026-10-13 | 6.80 | 6.90 | 6.94 | 6.61 | +1.02% | 4,930,600 | 33,484,144 | 1.19 |
| 2026-10-12 | 6.90 | 6.83 | 6.95 | 6.77 | -1.44% | 3,943,500 | 27,037,396 | 0.95 |
| 2026-10-09 | 6.86 | 6.93 | 6.94 | 6.68 | +0.43% | 5,949,600 | 40,499,196 | 1.43 |
| 2026-10-08 | 6.94 | 6.90 | 7.05 | 6.83 | -0.72% | 5,450,200 | 37,737,416 | 1.31 |
| 2026-09-30 | 6.98 | 6.95 | 7.14 | 6.90 | -0.43% | 6,082,100 | 42,563,072 | 1.46 |
| 2026-09-29 | 6.81 | 6.98 | 7.05 | 6.81 | +1.45% | 5,159,100 | 35,955,724 | 1.24 |
| 2026-09-28 | 6.86 | 6.88 | 6.92 | 6.79 | -0.29% | 5,045,500 | 34,589,684 | 1.21 |
| 2026-09-24 | 6.84 | 6.90 | 6.95 | 6.82 | +0.44% | 2,770,800 | 19,128,232 | 0.67 |
| 2026-09-23 | 6.86 | 6.87 | 6.93 | 6.81 | +0.29% | 3,202,900 | 21,997,680 | 0.77 |
| 2026-09-22 | 6.89 | 6.85 | 6.92 | 6.81 | -0.44% | 2,991,300 | 20,527,722 | 0.72 |
| 2026-09-21 | 6.70 | 6.88 | 6.88 | 6.68 | +2.69% | 5,031,300 | 34,329,740 | 1.21 |
| 2026-09-18 | 6.79 | 6.70 | 6.84 | 6.68 | -1.33% | 4,324,300 | 29,152,396 | 1.04 |
| 2026-09-17 | 6.68 | 6.79 | 6.80 | 6.63 | +1.19% | 4,022,100 | 27,047,960 | 0.97 |
| 2026-09-16 | 6.66 | 6.71 | 6.76 | 6.60 | +0.45% | 3,198,600 | 21,424,268 | 0.77 |
| 2026-09-15 | 6.87 | 6.68 | 6.89 | 6.64 | -2.34% | 4,305,500 | 28,963,904 | 1.04 |
| 2026-09-14 | 6.68 | 6.84 | 6.91 | 6.64 | +2.09% | 7,010,300 | 47,933,952 | 1.69 |
| 2026-09-11 | 6.80 | 6.70 | 6.81 | 6.65 | -1.90% | 5,787,900 | 38,813,528 | 1.39 |
| 2026-09-10 | 6.90 | 6.83 | 6.92 | 6.80 | -1.01% | 2,821,100 | 19,309,602 | 0.68 |
| 2026-09-09 | 6.96 | 6.90 | 6.99 | 6.87 | -0.86% | 2,208,100 | 15,275,984 | 0.53 |
| 2026-09-08 | 6.90 | 6.96 | 7.00 | 6.88 | +0.87% | 3,743,500 | 25,961,616 | 0.90 |
| 2026-09-07 | 6.90 | 6.90 | 6.95 | 6.86 | -0.14% | 3,773,900 | 26,027,942 | 0.91 |
| 2026-09-04 | 6.95 | 6.91 | 7.04 | 6.86 | -0.29% | 4,378,400 | 30,484,536 | 1.05 |
| 2026-09-03 | 7.01 | 6.93 | 7.10 | 6.93 | -0.86% | 3,887,000 | 27,171,764 | 0.93 |
| 2026-09-02 | 6.94 | 6.99 | 7.02 | 6.88 | +0.00% | 5,155,200 | 35,804,756 | 1.24 |
| 2026-09-01 | 6.93 | 6.99 | 7.05 | 6.92 | +0.72% | 7,608,700 | 53,223,904 | 1.83 |
| 2026-08-31 | 6.69 | 6.94 | 6.97 | 6.69 | +2.36% | 11,660,400 | 80,202,128 | 2.80 |
| 2026-08-28 | 6.71 | 6.78 | 6.79 | 6.65 | +2.73% | 8,284,100 | 55,964,724 | 1.99 |
| 2026-08-27 | 6.62 | 6.60 | 6.65 | 6.55 | +0.00% | 3,178,800 | 20,927,772 | 0.76 |
| 2026-08-26 | 6.62 | 6.60 | 6.70 | 6.58 | -0.30% | 3,229,200 | 21,415,556 | 0.78 |
需要全历史数据与程序化访问？
查看 隆基机械 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=sz002363 获取全部历史日线。