立中集团

sz300428 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）

18.16

涨跌幅

-1.47%

成交量

3,755,400 股

成交额

68,416,048 元

换手率

0.62%

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	18.36	18.16	18.42	18.07	-1.47%	3,755,400	68,416,048	0.62
2026-10-13	18.50	18.43	18.79	18.15	-1.81%	4,888,700	89,862,280	0.81
2026-10-12	18.99	18.77	19.19	18.69	-1.11%	5,004,000	94,606,496	0.83
2026-10-09	18.91	18.98	19.13	18.57	+0.74%	6,335,200	119,590,608	1.05
2026-10-08	19.39	18.84	19.43	18.76	-1.87%	4,131,600	78,735,120	0.68
2026-09-30	19.29	19.20	19.46	19.16	-0.26%	4,111,500	79,381,280	0.68
2026-09-29	19.00	19.25	19.27	18.88	+1.05%	3,794,300	72,741,992	0.63
2026-09-28	19.47	19.05	19.48	18.84	-1.70%	4,107,600	78,091,936	0.68
2026-09-24	19.48	19.38	19.67	19.27	-0.67%	3,886,700	75,627,104	0.64
2026-09-23	19.62	19.51	19.69	19.45	-0.56%	3,348,300	65,456,080	0.56
2026-09-22	19.75	19.62	19.81	19.57	-0.15%	3,694,700	72,749,320	0.61
2026-09-21	19.47	19.65	19.83	19.44	+0.92%	5,413,100	106,334,624	0.90
2026-09-18	19.66	19.47	19.84	19.47	-0.66%	4,208,500	82,505,528	0.70
2026-09-17	19.67	19.60	19.87	19.45	-0.76%	3,293,200	64,538,404	0.55
2026-09-16	19.64	19.75	20.02	19.38	+0.36%	3,965,400	77,882,208	0.66
2026-09-15	19.59	19.68	19.95	19.49	+0.51%	5,083,300	100,300,416	0.84
2026-09-14	19.55	19.58	19.70	19.42	-0.25%	4,562,100	89,141,992	0.76
2026-09-11	19.91	19.63	19.92	19.39	-2.09%	4,518,600	88,496,160	0.75
2026-09-10	20.20	20.05	20.45	19.99	-1.57%	5,518,200	111,099,792	0.91
2026-09-09	20.35	20.37	20.69	20.30	+0.05%	5,349,300	109,511,640	0.89
2026-09-08	20.65	20.36	20.66	20.20	-1.45%	6,404,800	130,535,424	1.06
2026-09-07	20.19	20.66	20.83	20.07	+3.04%	10,337,600	211,498,528	1.71
2026-09-04	20.30	20.05	20.46	19.95	-0.50%	8,071,600	163,043,936	1.34
2026-09-03	20.28	20.15	20.30	20.04	+0.35%	5,450,000	109,902,240	0.90
2026-09-02	20.24	20.08	20.30	19.91	-1.13%	6,169,900	123,727,096	1.02
2026-09-01	19.91	20.31	20.62	19.81	+2.68%	14,577,900	296,668,128	2.42
2026-08-31	19.50	19.78	19.83	19.43	+0.76%	9,003,600	177,033,760	1.49
2026-08-28	19.30	19.63	19.70	19.14	+2.61%	10,479,000	204,899,008	1.74
2026-08-27	19.24	19.13	19.33	18.99	+1.54%	11,897,300	228,286,624	1.97
2026-08-26	18.59	18.84	18.89	18.51	+1.89%	6,374,900	119,569,160	1.06

需要全历史数据与程序化访问？查看立中集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300428 获取全部历史日线。