长盈精密

sz300115 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）

20.11

涨跌幅

-3.22%

成交量

14,959,200 股

成交额

305,062,784 元

换手率

1.10%

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	20.69	20.11	20.75	20.10	-3.22%	14,959,200	305,062,784	1.10
2026-10-13	20.67	20.78	21.10	20.20	-0.29%	17,749,900	365,935,168	1.31
2026-10-12	21.72	20.84	21.77	20.83	-4.62%	18,472,700	390,834,784	1.36
2026-10-09	21.32	21.85	21.94	20.66	+1.72%	26,134,800	555,836,864	1.93
2026-10-08	22.49	21.48	22.73	21.30	-4.45%	24,649,200	539,806,976	1.82
2026-09-30	22.52	22.48	23.33	22.25	+0.04%	21,412,300	487,389,888	1.58
2026-09-29	22.30	22.47	22.67	22.19	-0.13%	13,605,400	305,723,104	1.00
2026-09-28	23.41	22.50	23.45	22.22	-3.89%	24,101,700	547,331,968	1.78
2026-09-24	23.90	23.41	24.25	23.38	-2.30%	19,596,200	465,865,408	1.44
2026-09-23	24.28	23.96	24.32	23.94	-1.24%	14,453,100	347,517,184	1.06
2026-09-22	24.58	24.26	24.79	24.14	-0.94%	21,405,100	523,072,160	1.58
2026-09-21	24.50	24.49	24.76	24.40	+0.04%	23,733,000	582,409,728	1.75
2026-09-18	25.04	24.48	25.06	24.35	-0.81%	30,977,900	761,593,920	2.28
2026-09-17	23.19	24.68	24.80	23.17	+6.47%	61,874,400	1,511,759,744	4.56
2026-09-16	22.98	23.18	23.35	22.62	+0.87%	19,878,700	457,756,704	1.46
2026-09-15	23.23	22.98	23.48	22.92	-1.71%	15,433,000	357,162,912	1.14
2026-09-14	22.75	23.38	23.89	22.56	+1.65%	26,626,100	623,719,488	1.96
2026-09-11	23.23	23.00	23.30	22.48	-2.09%	26,368,500	602,199,552	1.94
2026-09-10	23.82	23.49	23.96	23.40	-2.17%	20,812,800	490,002,304	1.53
2026-09-09	24.30	24.01	24.44	23.78	-1.19%	20,429,500	491,720,352	1.51
2026-09-08	24.44	24.30	24.65	24.15	-1.06%	27,319,200	666,094,720	2.01
2026-09-07	23.90	24.56	25.33	23.60	+4.20%	55,307,200	1,371,208,192	4.07
2026-09-04	24.92	23.57	25.32	23.47	-3.72%	33,682,700	814,438,784	2.48
2026-09-03	23.98	24.48	24.85	23.81	+2.38%	32,947,900	801,793,728	2.43
2026-09-02	24.03	23.91	24.16	23.68	-1.03%	18,311,600	437,875,488	1.35
2026-09-01	24.73	24.16	24.85	24.11	-2.38%	24,784,600	602,996,224	1.83
2026-08-31	23.50	24.75	24.93	22.99	+4.08%	55,620,400	1,339,194,880	4.10
2026-08-28	23.90	23.78	24.73	23.66	-1.20%	37,768,500	908,861,568	2.78
2026-08-27	24.38	24.07	24.59	23.39	-6.05%	69,792,900	1,673,000,192	5.14
2026-08-26	25.88	25.62	26.28	25.45	-1.42%	21,757,400	561,462,720	1.60

需要全历史数据与程序化访问？查看长盈精密日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300115 获取全部历史日线。