朗玛信息
sz300288 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）
9.88
涨跌幅
-0.60%
成交量
3,745,800 股
成交额
37,020,632 元
换手率
1.45%
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 | 9.92 | 9.88 | 9.99 | 9.76 | -0.60% | 3,745,800 | 37,020,632 | 1.45 |
| 2026-10-13 | 9.73 | 9.94 | 10.02 | 9.63 | +1.12% | 5,058,600 | 49,671,228 | 1.96 |
| 2026-10-12 | 9.74 | 9.83 | 9.89 | 9.62 | +0.51% | 4,347,800 | 42,605,604 | 1.69 |
| 2026-10-09 | 9.54 | 9.78 | 9.80 | 9.23 | +3.49% | 4,723,000 | 44,869,756 | 1.83 |
| 2026-10-08 | 9.75 | 9.45 | 9.75 | 9.40 | -1.97% | 3,272,000 | 31,151,294 | 1.27 |
| 2026-09-30 | 9.78 | 9.64 | 9.79 | 9.61 | -1.13% | 3,022,500 | 29,264,340 | 1.17 |
| 2026-09-29 | 9.64 | 9.75 | 9.85 | 9.60 | +1.14% | 3,160,500 | 30,868,644 | 1.23 |
| 2026-09-28 | 9.65 | 9.64 | 9.74 | 9.53 | -0.62% | 2,573,900 | 24,776,394 | 1.00 |
| 2026-09-24 | 9.76 | 9.70 | 9.85 | 9.67 | -0.72% | 2,463,600 | 23,998,736 | 0.96 |
| 2026-09-23 | 9.98 | 9.77 | 10.00 | 9.72 | -2.30% | 4,118,600 | 40,387,920 | 1.60 |
| 2026-09-22 | 9.76 | 10.00 | 10.08 | 9.76 | +2.46% | 4,951,000 | 49,316,128 | 1.92 |
| 2026-09-21 | 9.49 | 9.76 | 9.78 | 9.49 | +2.85% | 3,992,700 | 38,703,852 | 1.55 |
| 2026-09-18 | 9.60 | 9.49 | 9.76 | 9.49 | -0.73% | 4,626,100 | 44,398,292 | 1.79 |
| 2026-09-17 | 9.48 | 9.56 | 9.59 | 9.44 | +0.10% | 2,408,500 | 22,939,734 | 0.93 |
| 2026-09-16 | 9.43 | 9.55 | 9.55 | 9.36 | +0.95% | 2,542,500 | 24,139,368 | 0.99 |
| 2026-09-15 | 9.70 | 9.46 | 9.80 | 9.43 | -2.77% | 4,254,500 | 40,579,732 | 1.65 |
| 2026-09-14 | 9.69 | 9.73 | 9.80 | 9.63 | +0.93% | 2,383,000 | 23,196,338 | 0.92 |
| 2026-09-11 | 9.86 | 9.64 | 9.86 | 9.60 | -2.43% | 3,145,800 | 30,418,132 | 1.22 |
| 2026-09-10 | 9.91 | 9.88 | 9.95 | 9.78 | -0.50% | 2,359,900 | 23,279,776 | 0.92 |
| 2026-09-09 | 10.19 | 9.93 | 10.20 | 9.89 | -2.74% | 4,514,600 | 44,947,692 | 1.75 |
| 2026-09-08 | 9.99 | 10.21 | 10.25 | 9.94 | +1.59% | 3,791,300 | 38,545,988 | 1.47 |
| 2026-09-07 | 10.14 | 10.05 | 10.15 | 10.01 | -0.20% | 3,328,200 | 33,495,892 | 1.29 |
| 2026-09-04 | 10.24 | 10.07 | 10.31 | 10.02 | +0.90% | 4,539,700 | 46,254,636 | 1.76 |
| 2026-09-03 | 10.33 | 9.98 | 10.39 | 9.97 | -2.16% | 3,779,500 | 38,130,540 | 1.47 |
| 2026-09-02 | 10.27 | 10.20 | 10.32 | 10.12 | -1.16% | 2,727,800 | 27,840,094 | 1.06 |
| 2026-09-01 | 10.14 | 10.32 | 10.39 | 10.12 | +1.67% | 4,839,900 | 49,903,388 | 1.88 |
| 2026-08-31 | 9.90 | 10.15 | 10.16 | 9.85 | +1.40% | 3,762,300 | 37,826,856 | 1.46 |
| 2026-08-28 | 10.17 | 10.01 | 10.18 | 9.96 | +0.00% | 3,906,900 | 39,305,484 | 1.52 |
| 2026-08-27 | 10.06 | 10.01 | 10.10 | 9.94 | +0.10% | 2,872,600 | 28,750,996 | 1.11 |
| 2026-08-26 | 10.00 | 10.00 | 10.16 | 9.93 | -0.40% | 3,718,000 | 37,301,268 | 1.44 |
需要全历史数据与程序化访问？
查看 朗玛信息 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=sz300288 获取全部历史日线。