利德曼
sz300289 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）
5.97
涨跌幅
-2.61%
成交量
4,837,200 股
成交额
29,218,756 元
换手率
0.89%
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 | 6.13 | 5.97 | 6.13 | 5.97 | -2.61% | 4,837,200 | 29,218,756 | 0.89 |
| 2026-10-13 | 6.07 | 6.13 | 6.16 | 5.99 | -0.16% | 7,118,000 | 43,255,620 | 1.31 |
| 2026-10-12 | 6.10 | 6.14 | 6.18 | 5.98 | +0.33% | 8,042,700 | 48,990,740 | 1.48 |
| 2026-10-09 | 5.98 | 6.12 | 6.13 | 5.89 | +1.49% | 7,259,900 | 43,699,156 | 1.34 |
| 2026-10-08 | 6.11 | 6.03 | 6.25 | 5.99 | -0.50% | 9,654,400 | 58,994,568 | 1.78 |
| 2026-09-30 | 5.94 | 6.06 | 6.08 | 5.89 | +2.54% | 8,132,800 | 48,856,644 | 1.50 |
| 2026-09-29 | 5.92 | 5.91 | 6.01 | 5.86 | -0.51% | 6,097,400 | 36,201,876 | 1.12 |
| 2026-09-28 | 5.94 | 5.94 | 6.04 | 5.89 | +0.00% | 5,462,600 | 32,455,830 | 1.01 |
| 2026-09-24 | 5.96 | 5.94 | 6.04 | 5.89 | -0.34% | 5,514,500 | 32,844,716 | 1.02 |
| 2026-09-23 | 5.98 | 5.96 | 6.05 | 5.93 | -1.00% | 5,829,500 | 34,865,996 | 1.07 |
| 2026-09-22 | 6.05 | 6.02 | 6.08 | 5.94 | +0.50% | 8,687,100 | 52,227,516 | 1.60 |
| 2026-09-21 | 5.81 | 5.99 | 6.00 | 5.81 | +3.63% | 8,560,100 | 50,893,208 | 1.58 |
| 2026-09-18 | 5.80 | 5.78 | 5.90 | 5.70 | +0.87% | 5,804,600 | 33,826,720 | 1.07 |
| 2026-09-17 | 5.67 | 5.73 | 5.75 | 5.62 | +1.24% | 3,920,200 | 22,308,516 | 0.72 |
| 2026-09-16 | 5.64 | 5.66 | 5.69 | 5.58 | +0.18% | 3,275,100 | 18,522,636 | 0.60 |
| 2026-09-15 | 5.87 | 5.65 | 5.94 | 5.65 | -3.75% | 5,623,800 | 32,215,118 | 1.04 |
| 2026-09-14 | 5.67 | 5.87 | 5.99 | 5.67 | +3.53% | 7,236,400 | 42,433,336 | 1.33 |
| 2026-09-11 | 5.77 | 5.67 | 5.79 | 5.62 | -1.90% | 3,748,400 | 21,266,092 | 0.69 |
| 2026-09-10 | 5.88 | 5.78 | 5.88 | 5.74 | -1.70% | 3,592,200 | 20,790,508 | 0.66 |
| 2026-09-09 | 5.95 | 5.88 | 5.99 | 5.84 | -1.51% | 4,550,200 | 26,825,894 | 0.84 |
| 2026-09-08 | 5.91 | 5.97 | 5.99 | 5.86 | +1.02% | 4,490,100 | 26,605,504 | 0.83 |
| 2026-09-07 | 5.88 | 5.91 | 5.95 | 5.88 | +0.51% | 3,771,100 | 22,318,220 | 0.69 |
| 2026-09-04 | 5.90 | 5.88 | 5.98 | 5.85 | +0.00% | 4,359,000 | 25,838,240 | 0.80 |
| 2026-09-03 | 6.03 | 5.88 | 6.03 | 5.85 | -1.34% | 4,654,700 | 27,519,622 | 0.86 |
| 2026-09-02 | 6.02 | 5.96 | 6.03 | 5.93 | -1.00% | 4,608,300 | 27,477,670 | 0.85 |
| 2026-09-01 | 5.98 | 6.02 | 6.05 | 5.96 | +0.17% | 5,607,400 | 33,669,780 | 1.03 |
| 2026-08-31 | 6.06 | 6.01 | 6.09 | 5.99 | -1.48% | 5,142,500 | 30,953,804 | 0.95 |
| 2026-08-28 | 6.16 | 6.10 | 6.19 | 6.06 | -0.97% | 9,810,100 | 60,201,868 | 1.81 |
| 2026-08-27 | 5.98 | 6.16 | 6.39 | 5.97 | +3.01% | 15,100,100 | 93,872,184 | 2.78 |
| 2026-08-26 | 5.89 | 5.98 | 6.08 | 5.89 | +1.53% | 8,332,700 | 49,931,804 | 1.53 |
需要全历史数据与程序化访问？
查看 利德曼 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=sz300289 获取全部历史日线。