朗姿股份

sz002612 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）

16.13

涨跌幅

-3.64%

成交量

5,373,500 股

成交额

87,868,856 元

换手率

2.06%

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	16.73	16.13	16.73	16.12	-3.64%	5,373,500	87,868,856	2.06
2026-10-13	16.23	16.74	16.94	16.00	+3.14%	10,949,900	181,456,560	4.19
2026-10-12	17.08	16.23	17.23	15.97	-6.08%	11,260,800	184,745,504	4.31
2026-10-09	16.53	17.28	17.40	16.21	+4.60%	8,104,700	136,187,440	3.10
2026-10-08	16.79	16.52	16.85	16.33	-1.20%	6,114,900	100,897,856	2.34
2026-09-30	17.15	16.72	17.20	16.48	-2.39%	9,943,800	166,782,864	3.80
2026-09-29	16.68	17.13	17.44	16.68	+0.82%	9,681,300	165,070,720	3.70
2026-09-28	17.76	16.99	17.94	16.81	-0.88%	15,342,900	266,061,152	5.87
2026-09-24	17.50	17.14	18.14	17.10	-0.52%	16,087,600	284,148,704	6.16
2026-09-23	17.22	17.23	17.38	16.85	-0.17%	5,638,100	96,621,536	2.16
2026-09-22	17.55	17.26	17.68	17.17	-1.09%	5,887,100	102,343,664	2.25
2026-09-21	17.05	17.45	17.58	16.81	+2.05%	9,157,900	158,566,096	3.50
2026-09-18	16.03	17.10	17.45	15.98	+6.48%	14,444,000	243,482,208	5.53
2026-09-17	15.38	16.06	16.13	15.21	+4.42%	6,684,600	104,796,008	2.56
2026-09-16	15.50	15.38	15.68	15.24	-0.97%	4,164,600	64,215,256	1.59
2026-09-15	15.89	15.53	15.92	15.47	-2.33%	3,753,700	58,885,608	1.44
2026-09-14	15.90	15.90	16.40	15.72	+0.00%	4,891,200	78,217,600	1.87
2026-09-11	16.00	15.90	16.14	15.49	-0.87%	5,418,000	85,716,976	2.07
2026-09-10	16.46	16.04	16.52	16.03	-3.37%	5,032,100	81,482,984	1.93
2026-09-09	16.72	16.60	16.80	16.43	-1.19%	4,798,800	79,682,528	1.84
2026-09-08	16.68	16.80	16.86	16.54	+0.66%	6,458,100	108,094,424	2.47
2026-09-07	16.70	16.69	16.90	16.51	-0.54%	7,377,800	123,209,976	2.82
2026-09-04	16.05	16.78	16.98	15.95	+4.22%	14,550,900	242,582,768	5.57
2026-09-03	17.08	16.10	17.10	16.05	-2.19%	15,822,300	260,593,856	6.05
2026-09-02	15.71	16.46	17.12	15.55	+4.77%	22,426,800	369,403,200	8.58
2026-09-01	15.36	15.71	16.06	15.16	+4.11%	11,250,600	176,531,600	4.30
2026-08-31	14.90	15.09	15.34	14.83	+0.53%	9,327,400	141,717,200	3.57
2026-08-28	14.92	15.01	15.14	14.76	+0.60%	5,094,500	76,336,480	1.95
2026-08-27	14.86	14.92	15.06	14.70	+0.54%	4,847,100	72,019,896	1.85
2026-08-26	14.69	14.84	14.92	14.69	-0.13%	3,380,800	50,105,020	1.29

需要全历史数据与程序化访问？查看朗姿股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002612 获取全部历史日线。