瑞凌股份

sz300154 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）

12.65

涨跌幅

-4.82%

成交量

6,255,200 股

成交额

80,452,776 元

换手率

1.98%

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	13.35	12.65	13.35	12.53	-4.82%	6,255,200	80,452,776	1.98
2026-10-13	13.15	13.29	13.42	12.46	+0.76%	7,322,500	94,902,040	2.32
2026-10-12	13.30	13.19	13.80	13.10	-1.35%	7,883,600	105,640,448	2.50
2026-10-09	13.50	13.37	13.57	12.43	-1.40%	11,837,800	153,619,104	3.75
2026-10-08	13.67	13.56	14.07	13.25	-0.88%	9,519,600	129,471,320	3.02
2026-09-30	14.21	13.68	14.28	13.63	-3.18%	8,713,900	120,916,528	2.76
2026-09-29	13.30	14.13	14.34	13.22	+6.64%	12,720,200	177,391,088	4.03
2026-09-28	13.91	13.25	14.07	13.00	-4.74%	11,392,700	152,218,352	3.61
2026-09-24	13.89	13.91	14.29	13.70	-0.43%	11,996,100	168,817,920	3.80
2026-09-23	13.72	13.97	14.25	13.41	+2.34%	15,099,300	208,932,480	4.79
2026-09-22	14.35	13.65	14.36	13.60	-4.34%	14,169,800	197,182,368	4.49
2026-09-21	13.92	14.27	14.40	13.63	+1.93%	13,786,200	194,833,280	4.37
2026-09-18	13.66	14.00	14.08	13.60	+3.17%	11,752,600	163,032,144	3.73
2026-09-17	13.69	13.57	13.85	13.43	-1.09%	8,089,500	109,970,672	2.57
2026-09-16	13.69	13.72	13.96	13.40	-0.22%	12,572,300	172,302,224	3.99
2026-09-15	13.74	13.75	14.15	13.15	+0.07%	20,065,500	275,416,192	6.36
2026-09-14	12.69	13.74	14.10	12.63	+8.79%	21,991,900	299,746,720	6.97
2026-09-11	13.26	12.63	13.35	12.32	-3.88%	12,388,700	158,796,128	3.93
2026-09-10	13.20	13.14	13.75	12.72	+1.78%	15,892,200	210,052,336	5.04
2026-09-09	12.48	12.91	12.96	12.41	+3.03%	9,141,300	115,843,176	2.90
2026-09-08	12.63	12.53	12.80	12.24	+0.80%	9,404,600	117,165,544	2.98
2026-09-07	12.45	12.43	12.54	12.20	+0.16%	9,272,400	114,916,784	2.94
2026-09-04	12.87	12.41	13.04	12.23	-3.65%	16,282,100	205,656,448	5.16
2026-09-03	13.26	12.88	13.48	12.47	-2.50%	22,466,300	288,565,824	7.12
2026-09-02	12.27	13.21	13.70	11.88	+9.81%	22,415,800	287,213,760	7.11
2026-09-01	12.52	12.03	12.76	12.00	-3.91%	15,684,600	192,823,536	4.97
2026-08-31	12.00	12.52	12.64	11.71	+3.05%	16,846,800	208,904,256	5.34
2026-08-28	12.08	12.15	12.52	11.76	+0.25%	19,212,100	232,539,872	6.09
2026-08-27	12.47	12.12	12.70	12.08	-1.78%	18,329,100	227,102,992	5.81
2026-08-26	12.20	12.34	12.45	11.90	+2.83%	15,934,800	195,182,096	5.05

需要全历史数据与程序化访问？查看瑞凌股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300154 获取全部历史日线。