朗科智能
sz300543 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）
7.48
涨跌幅
-2.73%
成交量
3,999,200 股
成交额
30,275,786 元
换手率
1.60%
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 | 7.75 | 7.48 | 7.75 | 7.45 | -2.73% | 3,999,200 | 30,275,786 | 1.60 |
| 2026-10-13 | 7.51 | 7.69 | 7.78 | 7.27 | +1.45% | 4,878,000 | 36,779,828 | 1.95 |
| 2026-10-12 | 7.63 | 7.58 | 7.70 | 7.50 | -0.52% | 3,379,300 | 25,700,776 | 1.35 |
| 2026-10-09 | 7.64 | 7.62 | 7.68 | 7.30 | -0.26% | 5,015,500 | 37,601,020 | 2.00 |
| 2026-10-08 | 7.75 | 7.64 | 7.92 | 7.60 | -1.67% | 4,379,600 | 33,889,160 | 1.75 |
| 2026-09-30 | 7.99 | 7.77 | 7.99 | 7.75 | -1.89% | 4,209,600 | 32,956,554 | 1.68 |
| 2026-09-29 | 7.87 | 7.92 | 7.99 | 7.76 | +1.54% | 3,043,000 | 24,079,024 | 1.22 |
| 2026-09-28 | 7.87 | 7.80 | 7.94 | 7.72 | -0.89% | 3,590,500 | 28,007,460 | 1.44 |
| 2026-09-24 | 7.81 | 7.87 | 7.97 | 7.81 | +0.25% | 3,523,600 | 27,875,612 | 1.41 |
| 2026-09-23 | 7.81 | 7.85 | 7.91 | 7.75 | +0.13% | 3,617,400 | 28,354,724 | 1.45 |
| 2026-09-22 | 7.74 | 7.84 | 7.88 | 7.70 | +1.29% | 4,364,000 | 34,128,856 | 1.74 |
| 2026-09-21 | 7.50 | 7.74 | 7.77 | 7.48 | +3.48% | 5,797,800 | 44,564,004 | 2.32 |
| 2026-09-18 | 7.60 | 7.48 | 7.66 | 7.44 | -0.80% | 4,153,600 | 31,293,596 | 1.66 |
| 2026-09-17 | 7.35 | 7.54 | 7.56 | 7.29 | +1.89% | 4,087,000 | 30,411,812 | 1.63 |
| 2026-09-16 | 7.29 | 7.40 | 7.46 | 7.23 | +1.65% | 3,390,700 | 25,032,432 | 1.36 |
| 2026-09-15 | 7.52 | 7.28 | 7.53 | 7.25 | -3.06% | 3,985,300 | 29,245,070 | 1.59 |
| 2026-09-14 | 7.46 | 7.51 | 7.59 | 7.32 | +1.08% | 3,836,300 | 28,718,002 | 1.53 |
| 2026-09-11 | 7.57 | 7.43 | 7.57 | 7.27 | -1.85% | 4,533,600 | 33,496,036 | 1.81 |
| 2026-09-10 | 7.69 | 7.57 | 7.69 | 7.50 | -1.17% | 3,418,600 | 25,901,460 | 1.37 |
| 2026-09-09 | 7.80 | 7.66 | 7.83 | 7.65 | -2.05% | 3,461,400 | 26,727,154 | 1.38 |
| 2026-09-08 | 7.80 | 7.82 | 7.84 | 7.71 | +0.77% | 3,376,000 | 26,330,858 | 1.35 |
| 2026-09-07 | 7.74 | 7.76 | 7.84 | 7.70 | +0.26% | 4,601,100 | 35,820,216 | 1.84 |
| 2026-09-04 | 7.79 | 7.74 | 7.93 | 7.68 | -0.64% | 4,385,900 | 34,333,368 | 1.75 |
| 2026-09-03 | 7.99 | 7.79 | 8.06 | 7.76 | -2.01% | 3,677,300 | 28,951,148 | 1.47 |
| 2026-09-02 | 8.01 | 7.95 | 8.03 | 7.86 | -1.36% | 3,728,300 | 29,650,732 | 1.49 |
| 2026-09-01 | 7.98 | 8.06 | 8.09 | 7.93 | +0.50% | 4,792,900 | 38,517,444 | 1.92 |
| 2026-08-31 | 7.77 | 8.02 | 8.02 | 7.77 | +1.91% | 6,127,700 | 48,632,504 | 2.45 |
| 2026-08-28 | 7.77 | 7.87 | 7.92 | 7.72 | +1.42% | 5,015,000 | 39,437,672 | 2.00 |
| 2026-08-27 | 7.81 | 7.76 | 7.88 | 7.72 | -1.65% | 6,523,200 | 50,746,940 | 2.61 |
| 2026-08-26 | 7.89 | 7.89 | 7.96 | 7.81 | -0.13% | 4,147,400 | 32,732,894 | 1.66 |
需要全历史数据与程序化访问？
查看 朗科智能 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=sz300543 获取全部历史日线。