朗科科技

sz300042 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）

31.28

涨跌幅

-2.58%

成交量

5,942,000 股

成交额

188,123,584 元

换手率

2.97%

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	31.66	31.28	32.20	31.10	-2.58%	5,942,000	188,123,584	2.97
2026-10-13	31.13	32.11	32.50	30.25	+0.22%	7,477,800	234,742,864	3.73
2026-10-12	33.00	32.04	33.18	32.02	-3.90%	6,344,900	206,109,488	3.17
2026-10-09	34.13	33.34	34.20	31.60	-1.88%	10,338,800	338,511,328	5.16
2026-10-08	35.51	33.98	35.94	33.60	-4.15%	8,393,700	290,611,072	4.19
2026-09-30	37.30	35.45	37.33	35.40	-3.88%	7,532,500	271,251,200	3.76
2026-09-29	36.83	36.88	37.45	36.36	+0.14%	5,526,100	204,311,984	2.76
2026-09-28	39.28	36.83	39.38	36.45	-6.62%	8,865,000	331,416,064	4.42
2026-09-24	40.08	39.44	40.45	39.43	-2.95%	6,700,900	267,265,328	3.34
2026-09-23	40.44	40.64	40.86	40.06	+1.37%	9,082,500	367,975,712	4.53
2026-09-22	41.20	40.09	41.45	39.94	-1.55%	10,796,300	437,552,608	5.39
2026-09-21	40.60	40.72	40.98	40.05	+1.50%	10,464,100	424,022,688	5.22
2026-09-18	39.88	40.12	40.45	39.17	+3.08%	11,707,500	467,727,456	5.84
2026-09-17	38.83	38.92	39.61	38.51	-0.66%	7,389,200	287,701,344	3.69
2026-09-16	37.76	39.18	39.29	37.42	+3.87%	9,234,400	357,335,392	4.61
2026-09-15	37.72	37.72	38.50	37.50	+0.00%	5,409,800	205,484,960	2.70
2026-09-14	37.40	37.72	38.26	36.98	-0.50%	5,021,300	189,262,800	2.51
2026-09-11	37.93	37.91	38.26	36.74	-2.09%	8,343,200	313,072,896	4.16
2026-09-10	38.35	38.72	39.55	38.21	-0.08%	7,183,600	280,056,864	3.58
2026-09-09	39.34	38.75	39.52	38.38	-0.39%	5,971,500	232,674,304	2.98
2026-09-08	38.61	38.90	39.93	38.24	+0.75%	9,805,400	383,539,328	4.89
2026-09-07	37.95	38.61	38.98	37.95	+3.10%	9,222,400	355,927,104	4.60
2026-09-04	38.88	37.45	39.14	37.04	-2.73%	8,534,600	325,431,968	4.26
2026-09-03	39.15	38.50	39.36	38.00	-0.57%	6,465,900	249,378,848	3.23
2026-09-02	38.80	38.72	39.24	38.52	-1.93%	5,649,500	219,384,944	2.82
2026-09-01	40.47	39.48	40.53	39.17	-2.42%	7,117,400	281,966,304	3.55
2026-08-31	38.66	40.46	40.48	38.50	+2.17%	8,090,000	321,501,696	4.04
2026-08-28	40.44	39.60	41.12	39.60	-2.80%	10,438,500	420,426,944	5.21
2026-08-27	39.84	40.74	41.35	39.73	+2.57%	11,236,000	456,510,816	5.61
2026-08-26	39.80	39.72	40.05	38.60	+0.00%	8,077,900	319,020,608	4.03

需要全历史数据与程序化访问？查看朗科科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300042 获取全部历史日线。