联泓新科

sz003022 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）

17.56

涨跌幅

-2.77%

成交量

6,767,300 股

成交额

119,942,088 元

换手率

0.51%

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	17.96	17.56	18.15	17.50	-2.77%	6,767,300	119,942,088	0.51
2026-10-13	18.25	18.06	18.29	17.61	-2.96%	10,551,300	189,616,240	0.79
2026-10-12	18.28	18.61	18.88	18.10	+1.42%	12,219,200	226,447,120	0.92
2026-10-09	18.41	18.35	18.64	18.00	-0.60%	8,446,600	154,739,056	0.63
2026-10-08	18.52	18.46	18.85	18.19	+1.65%	6,732,600	124,936,904	0.50
2026-09-30	18.41	18.16	18.45	18.11	-0.66%	4,118,200	75,254,000	0.31
2026-09-29	18.38	18.28	18.49	18.20	-0.11%	5,921,300	108,530,312	0.44
2026-09-28	19.18	18.30	19.18	18.12	-4.59%	8,396,400	154,828,960	0.63
2026-09-24	19.39	19.18	20.18	19.16	-1.49%	8,146,700	160,002,768	0.61
2026-09-23	19.41	19.47	19.59	19.22	+0.31%	5,689,300	110,390,376	0.43
2026-09-22	19.74	19.41	19.92	19.37	-1.57%	7,285,700	142,822,208	0.55
2026-09-21	19.63	19.72	19.78	19.44	+0.15%	8,415,900	164,974,576	0.63
2026-09-18	19.83	19.69	20.17	19.56	-0.25%	8,818,700	173,924,064	0.66
2026-09-17	19.75	19.74	20.22	19.65	-0.95%	11,317,500	224,751,808	0.85
2026-09-16	19.09	19.93	19.96	19.00	+4.51%	8,672,500	169,364,768	0.65
2026-09-15	19.11	19.07	19.32	19.02	-0.57%	4,458,200	85,341,448	0.33
2026-09-14	18.85	19.18	19.36	18.75	+0.79%	5,401,600	103,327,840	0.40
2026-09-11	19.22	19.03	19.26	18.61	-1.70%	5,900,700	111,471,688	0.44
2026-09-10	19.50	19.36	19.63	19.31	-1.38%	4,404,900	85,618,072	0.33
2026-09-09	19.52	19.63	19.78	19.45	+0.41%	4,603,700	90,626,240	0.34
2026-09-08	19.33	19.55	19.63	19.30	+0.77%	5,123,300	99,829,872	0.38
2026-09-07	19.25	19.40	19.56	19.22	+0.47%	5,777,800	112,014,560	0.43
2026-09-04	19.57	19.31	19.98	19.21	-1.18%	7,015,100	137,690,368	0.53
2026-09-03	19.51	19.54	19.62	19.38	+0.67%	5,342,400	104,111,616	0.40
2026-09-02	19.80	19.41	19.85	19.39	-2.66%	8,049,900	157,042,592	0.60
2026-09-01	20.11	19.94	20.17	19.78	-0.89%	8,176,800	162,842,368	0.61
2026-08-31	19.87	20.12	20.15	19.74	+0.15%	6,990,000	139,454,576	0.52
2026-08-28	19.93	20.09	20.24	19.88	+0.20%	6,950,300	139,889,104	0.52
2026-08-27	19.80	20.05	20.05	19.62	+1.11%	6,817,300	135,420,688	0.51
2026-08-26	19.77	19.83	20.12	19.72	+0.15%	6,041,100	120,152,824	0.45

需要全历史数据与程序化访问？查看联泓新科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003022 获取全部历史日线。