长亮科技
sz300348 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）
9.48
涨跌幅
-0.42%
成交量
9,050,000 股
成交额
85,536,008 元
换手率
1.24%
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 | 9.47 | 9.48 | 9.54 | 9.37 | -0.42% | 9,050,000 | 85,536,008 | 1.24 |
| 2026-10-13 | 9.36 | 9.52 | 9.62 | 9.26 | +0.85% | 14,445,800 | 136,580,544 | 1.98 |
| 2026-10-12 | 9.39 | 9.44 | 9.47 | 9.30 | +0.21% | 10,953,500 | 102,908,056 | 1.50 |
| 2026-10-09 | 9.02 | 9.42 | 9.45 | 8.82 | +4.43% | 17,278,400 | 158,273,360 | 2.37 |
| 2026-10-08 | 9.18 | 9.02 | 9.35 | 8.95 | -2.38% | 9,543,000 | 86,706,872 | 1.31 |
| 2026-09-30 | 9.31 | 9.24 | 9.36 | 9.18 | -0.65% | 6,408,700 | 59,312,324 | 0.88 |
| 2026-09-29 | 9.16 | 9.30 | 9.37 | 9.13 | +1.31% | 8,787,600 | 81,578,928 | 1.20 |
| 2026-09-28 | 9.25 | 9.18 | 9.28 | 9.01 | -0.65% | 10,493,900 | 95,904,808 | 1.44 |
| 2026-09-24 | 9.42 | 9.24 | 9.47 | 9.21 | -2.43% | 9,369,000 | 87,038,520 | 1.28 |
| 2026-09-23 | 9.72 | 9.47 | 9.74 | 9.45 | -2.57% | 11,176,200 | 106,427,408 | 1.53 |
| 2026-09-22 | 9.69 | 9.72 | 9.81 | 9.65 | +0.52% | 13,790,700 | 134,254,112 | 1.89 |
| 2026-09-21 | 9.40 | 9.67 | 9.72 | 9.40 | +3.09% | 15,885,200 | 151,718,272 | 2.17 |
| 2026-09-18 | 9.42 | 9.38 | 9.57 | 9.37 | +0.00% | 13,859,300 | 130,959,608 | 1.90 |
| 2026-09-17 | 9.40 | 9.38 | 9.53 | 9.34 | -1.05% | 8,316,300 | 78,311,552 | 1.14 |
| 2026-09-16 | 9.42 | 9.48 | 9.54 | 9.31 | +0.53% | 11,429,800 | 107,864,904 | 1.56 |
| 2026-09-15 | 9.57 | 9.43 | 9.71 | 9.41 | -1.77% | 11,114,700 | 105,977,248 | 1.52 |
| 2026-09-14 | 9.56 | 9.60 | 9.75 | 9.51 | +0.21% | 10,985,400 | 105,417,320 | 1.50 |
| 2026-09-11 | 9.90 | 9.58 | 9.91 | 9.50 | -3.52% | 17,220,900 | 165,309,200 | 2.36 |
| 2026-09-10 | 9.97 | 9.93 | 10.02 | 9.85 | -0.70% | 10,246,500 | 101,811,784 | 1.40 |
| 2026-09-09 | 10.13 | 10.00 | 10.16 | 9.95 | -1.77% | 14,717,800 | 147,451,520 | 2.01 |
| 2026-09-08 | 10.08 | 10.18 | 10.33 | 10.00 | +0.69% | 17,415,000 | 177,657,712 | 2.38 |
| 2026-09-07 | 10.41 | 10.11 | 10.49 | 10.07 | -2.98% | 26,759,300 | 272,291,392 | 3.66 |
| 2026-09-04 | 10.43 | 10.42 | 10.83 | 10.31 | +3.37% | 41,697,800 | 441,906,720 | 5.71 |
| 2026-09-03 | 10.21 | 10.08 | 10.35 | 10.03 | -1.47% | 12,716,700 | 129,265,928 | 1.74 |
| 2026-09-02 | 10.25 | 10.23 | 10.36 | 10.06 | -1.35% | 15,884,900 | 162,030,032 | 2.17 |
| 2026-09-01 | 10.03 | 10.37 | 10.46 | 9.96 | +3.39% | 24,519,000 | 253,154,992 | 3.36 |
| 2026-08-31 | 9.96 | 10.03 | 10.06 | 9.83 | -0.30% | 16,233,300 | 161,616,048 | 2.22 |
| 2026-08-28 | 10.25 | 10.06 | 10.30 | 10.04 | -1.28% | 22,906,900 | 232,012,704 | 3.14 |
| 2026-08-27 | 10.07 | 10.19 | 10.25 | 9.96 | +0.69% | 35,065,600 | 353,775,296 | 4.80 |
| 2026-08-26 | 9.70 | 10.12 | 10.23 | 9.67 | +3.37% | 37,062,800 | 372,898,560 | 5.07 |
需要全历史数据与程序化访问？
查看 长亮科技 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=sz300348 获取全部历史日线。