陇神戎发

sz300534 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）

11.32

涨跌幅

-3.17%

成交量

14,777,200 股

成交额

168,410,880 元

换手率

4.89%

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	11.57	11.32	11.64	11.30	-3.17%	14,777,200	168,410,880	4.89
2026-10-13	11.53	11.69	11.82	10.95	-0.26%	24,532,600	280,375,232	8.12
2026-10-12	12.37	11.72	12.44	11.68	-6.39%	24,076,700	286,365,472	7.97
2026-10-09	12.09	12.52	12.64	11.52	+2.45%	34,607,100	418,168,352	11.46
2026-10-08	12.89	12.22	12.95	12.10	-2.86%	30,985,200	386,416,096	10.26
2026-09-30	12.82	12.58	13.30	12.52	-0.40%	38,370,000	491,199,360	12.70
2026-09-29	12.81	12.63	13.46	12.60	-2.85%	37,759,500	486,033,216	12.50
2026-09-28	13.50	13.00	13.77	12.89	-6.07%	43,943,000	576,693,568	14.55
2026-09-24	13.47	13.84	15.00	13.26	+0.73%	60,743,300	859,957,696	20.11
2026-09-23	14.15	13.74	14.53	13.56	-4.78%	62,411,000	867,512,704	20.66
2026-09-22	13.56	14.43	14.54	13.56	+4.34%	79,157,500	1,118,955,264	26.21
2026-09-21	12.87	13.83	14.00	12.87	+8.13%	77,439,200	1,051,789,376	25.64
2026-09-18	12.27	12.79	13.19	12.10	+0.55%	57,333,700	731,352,384	18.98
2026-09-17	12.79	12.72	13.32	12.62	+0.95%	63,275,000	818,385,216	20.95
2026-09-16	12.41	12.60	12.74	12.21	+0.72%	26,405,500	330,531,808	8.74
2026-09-15	12.77	12.51	13.15	12.50	-2.04%	36,242,500	462,564,256	12.00
2026-09-14	12.20	12.77	13.01	12.04	+4.93%	40,485,200	511,486,912	13.40
2026-09-11	12.41	12.17	12.49	11.90	-2.87%	28,789,600	348,090,144	9.53
2026-09-10	13.07	12.53	13.18	12.40	-5.36%	40,451,100	510,148,320	13.39
2026-09-09	13.56	13.24	13.72	13.15	-3.92%	43,939,800	587,121,088	14.55
2026-09-08	13.41	13.78	14.25	13.26	+2.15%	69,422,400	952,448,000	22.98
2026-09-07	13.20	13.49	13.61	13.07	+2.20%	34,572,600	465,900,288	11.45
2026-09-04	13.40	13.20	13.51	13.05	-1.49%	29,142,500	388,381,664	9.65
2026-09-03	13.51	13.40	13.60	13.21	-1.18%	32,587,600	435,701,344	10.79
2026-09-02	13.90	13.56	14.01	13.47	-2.93%	42,143,700	574,303,936	13.95
2026-09-01	13.91	13.97	14.27	13.68	+0.22%	53,657,400	748,570,816	17.76
2026-08-31	14.47	13.94	14.59	13.61	-7.38%	64,769,600	900,240,896	21.44
2026-08-28	16.72	15.05	16.73	14.88	-13.01%	85,289,600	1,352,964,224	28.24
2026-08-27	16.90	17.30	17.78	16.50	+0.93%	79,534,800	1,358,709,376	26.33
2026-08-26	16.80	17.14	18.00	15.69	+2.21%	79,097,700	1,340,240,256	26.19

需要全历史数据与程序化访问？查看陇神戎发日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300534 获取全部历史日线。