领湃科技

sz300530 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）

28.05

涨跌幅

+1.85%

成交量

25,357,100 股

成交额

728,692,224 元

换手率

14.75%

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	28.57	28.05	30.38	27.58	+1.85%	25,357,100	728,692,224	14.75
2026-10-13	29.00	27.54	29.39	26.61	-6.83%	21,131,800	585,485,120	12.29
2026-10-12	28.39	29.56	31.82	28.21	+2.28%	28,595,300	857,042,944	16.63
2026-10-09	26.41	28.90	28.90	25.77	+20.02%	25,865,500	722,835,200	15.04
2026-10-08	19.92	24.08	24.08	19.75	+19.98%	17,725,800	400,320,000	10.31
2026-09-30	18.90	20.07	20.38	18.73	+3.40%	8,288,800	163,520,336	4.82
2026-09-29	18.98	19.41	20.36	18.81	+4.02%	6,953,300	135,971,648	4.04
2026-09-28	18.82	18.66	19.05	18.45	-1.69%	2,378,500	44,325,548	1.38
2026-09-24	19.11	18.98	19.30	18.80	-0.63%	2,173,000	41,512,272	1.26
2026-09-23	19.58	19.10	19.78	18.91	-2.95%	4,253,000	81,403,808	2.47
2026-09-22	19.38	19.68	19.73	19.21	+1.71%	4,593,000	89,694,040	2.67
2026-09-21	19.50	19.35	19.61	19.20	-0.10%	2,896,800	56,007,936	1.68
2026-09-18	19.34	19.37	19.65	19.25	+0.36%	3,499,000	68,023,736	2.03
2026-09-17	19.59	19.30	19.65	18.96	-3.26%	4,115,200	79,011,416	2.39
2026-09-16	19.30	19.95	20.06	18.74	+3.80%	6,192,000	120,988,616	3.60
2026-09-15	19.51	19.22	20.03	19.05	-1.03%	5,194,700	101,618,592	3.02
2026-09-14	19.80	19.42	20.04	19.27	-2.56%	3,470,200	67,852,528	2.02
2026-09-11	20.51	19.93	20.51	19.75	-2.50%	2,874,200	57,367,196	1.67
2026-09-10	20.94	20.44	20.94	20.08	-1.35%	3,958,100	80,517,072	2.30
2026-09-09	21.80	20.72	21.90	20.57	-5.30%	6,044,400	126,643,632	3.52
2026-09-08	21.89	21.88	22.29	21.43	+0.41%	5,089,300	111,336,624	2.96
2026-09-07	21.58	21.79	21.94	21.33	+1.49%	5,383,900	116,793,832	3.13
2026-09-04	21.66	21.47	22.04	21.32	-0.65%	6,070,100	131,080,496	3.53
2026-09-03	21.64	21.61	21.95	20.71	+1.84%	8,159,100	173,886,912	4.75
2026-09-02	21.00	21.22	22.50	20.99	+0.33%	11,154,300	242,130,752	6.49
2026-09-01	18.90	21.15	21.48	18.85	+11.14%	12,353,400	252,228,720	7.18
2026-08-31	18.28	19.03	19.05	18.09	+3.03%	4,777,700	89,264,488	2.78
2026-08-28	18.70	18.47	18.74	18.37	-1.23%	4,753,100	87,981,792	2.76
2026-08-27	19.14	18.70	19.14	18.26	-2.30%	7,334,500	137,355,200	4.27
2026-08-26	18.88	19.14	20.19	18.80	+0.63%	9,121,400	177,694,496	5.30

需要全历史数据与程序化访问？查看领湃科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300530 获取全部历史日线。