理邦仪器

sz300206 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）

11.13

涨跌幅

-1.85%

成交量

2,576,700 股

成交额

28,903,486 元

换手率

0.76%

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	11.40	11.13	11.40	11.11	-1.85%	2,576,700	28,903,486	0.76
2026-10-13	11.36	11.34	11.47	11.18	-1.56%	3,390,300	38,352,380	1.00
2026-10-12	11.73	11.52	11.79	11.46	-1.37%	3,784,800	43,916,484	1.12
2026-10-09	11.48	11.68	11.71	11.23	+2.10%	3,949,300	45,294,372	1.17
2026-10-08	11.75	11.44	11.80	11.41	-1.97%	3,753,400	43,404,676	1.11
2026-09-30	11.60	11.67	11.77	11.60	+0.60%	2,198,000	25,702,870	0.65
2026-09-29	11.54	11.60	11.79	11.50	-0.17%	3,088,400	36,032,208	0.91
2026-09-28	11.60	11.62	11.69	11.49	+0.17%	4,085,100	47,276,288	1.21
2026-09-24	11.62	11.60	11.80	11.58	-0.85%	3,486,500	40,732,408	1.03
2026-09-23	11.66	11.70	11.77	11.62	+0.00%	3,267,700	38,203,664	0.97
2026-09-22	11.78	11.70	11.88	11.67	-0.85%	3,772,400	44,308,760	1.11
2026-09-21	11.46	11.80	11.82	11.43	+3.33%	7,546,200	88,531,888	2.23
2026-09-18	11.30	11.42	11.62	11.29	+1.24%	4,829,800	55,497,604	1.43
2026-09-17	11.02	11.28	11.38	11.02	+1.81%	5,411,500	60,735,680	1.60
2026-09-16	10.94	11.08	11.10	10.91	+1.09%	4,095,700	45,094,192	1.21
2026-09-15	11.25	10.96	11.26	10.93	-2.23%	5,479,700	60,785,796	1.62
2026-09-14	11.18	11.21	11.31	11.09	+0.27%	3,073,900	34,458,332	0.91
2026-09-11	11.35	11.18	11.44	11.10	-1.93%	4,686,700	52,482,576	1.39
2026-09-10	11.59	11.40	11.59	11.34	-1.55%	3,013,700	34,386,820	0.89
2026-09-09	11.75	11.58	11.75	11.50	-1.45%	5,340,100	61,893,276	1.58
2026-09-08	11.75	11.75	11.81	11.65	+0.09%	3,826,000	44,870,644	1.13
2026-09-07	11.80	11.74	11.85	11.69	-0.42%	3,495,600	41,141,648	1.03
2026-09-04	11.77	11.79	11.93	11.70	+0.60%	4,887,400	57,877,212	1.44
2026-09-03	11.91	11.72	12.00	11.71	-1.60%	4,984,200	58,906,960	1.47
2026-09-02	11.79	11.91	11.99	11.73	+0.59%	6,837,800	81,190,568	2.02
2026-09-01	11.78	11.84	11.89	11.68	+0.42%	6,214,700	73,253,232	1.84
2026-08-31	11.63	11.79	11.82	11.47	+0.34%	5,470,900	63,847,008	1.62
2026-08-28	11.84	11.75	11.96	11.69	-0.68%	6,573,700	77,604,968	1.94
2026-08-27	11.80	11.83	11.96	11.73	+0.08%	6,695,500	79,160,992	1.98
2026-08-26	12.10	11.82	12.23	11.70	-1.66%	11,156,200	132,653,536	3.30

需要全历史数据与程序化访问？查看理邦仪器日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300206 获取全部历史日线。