联得装备
sz300545 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）
23.61
涨跌幅
-2.92%
成交量
3,618,700 股
成交额
86,679,608 元
换手率
2.91%
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 | 24.14 | 23.61 | 24.34 | 23.58 | -2.92% | 3,618,700 | 86,679,608 | 2.91 |
| 2026-10-13 | 23.68 | 24.32 | 24.53 | 23.03 | +0.79% | 5,465,100 | 130,010,960 | 4.40 |
| 2026-10-12 | 24.58 | 24.13 | 24.73 | 24.00 | -2.66% | 3,430,500 | 83,354,536 | 2.76 |
| 2026-10-09 | 25.01 | 24.79 | 25.20 | 23.72 | -1.55% | 7,635,600 | 186,354,528 | 6.15 |
| 2026-10-08 | 26.73 | 25.18 | 26.73 | 24.95 | -3.93% | 6,757,600 | 173,311,440 | 5.44 |
| 2026-09-30 | 26.98 | 26.21 | 27.45 | 26.12 | -2.49% | 6,852,000 | 182,634,944 | 5.52 |
| 2026-09-29 | 26.68 | 26.88 | 27.28 | 26.31 | +0.56% | 6,005,200 | 161,796,736 | 4.84 |
| 2026-09-28 | 28.72 | 26.73 | 28.78 | 26.55 | -3.57% | 9,625,300 | 262,648,880 | 7.75 |
| 2026-09-24 | 29.11 | 27.72 | 29.44 | 27.50 | -6.35% | 13,576,300 | 383,688,896 | 10.94 |
| 2026-09-23 | 28.01 | 29.60 | 30.71 | 27.78 | +6.47% | 24,770,000 | 738,471,616 | 19.95 |
| 2026-09-22 | 27.92 | 27.80 | 29.08 | 27.68 | +1.50% | 10,230,100 | 289,481,248 | 8.24 |
| 2026-09-21 | 27.70 | 27.39 | 27.75 | 27.21 | -0.11% | 4,884,600 | 134,152,408 | 3.93 |
| 2026-09-18 | 27.25 | 27.42 | 27.64 | 27.15 | +1.48% | 4,971,500 | 136,180,128 | 4.00 |
| 2026-09-17 | 26.87 | 27.02 | 27.56 | 26.80 | -0.04% | 4,361,900 | 118,474,032 | 3.51 |
| 2026-09-16 | 26.20 | 27.03 | 27.31 | 26.15 | +2.46% | 5,455,000 | 146,592,176 | 4.39 |
| 2026-09-15 | 26.53 | 26.38 | 26.80 | 26.30 | -1.49% | 3,442,000 | 91,200,064 | 2.77 |
| 2026-09-14 | 26.01 | 26.78 | 26.91 | 25.86 | +1.86% | 4,460,200 | 118,653,672 | 3.59 |
| 2026-09-11 | 26.18 | 26.29 | 26.52 | 25.48 | -1.13% | 6,092,700 | 158,516,624 | 4.91 |
| 2026-09-10 | 27.30 | 26.59 | 27.43 | 26.56 | -3.06% | 6,973,200 | 186,976,848 | 5.62 |
| 2026-09-09 | 27.98 | 27.43 | 28.27 | 27.33 | -1.90% | 6,324,600 | 175,311,648 | 5.09 |
| 2026-09-08 | 29.06 | 27.96 | 29.49 | 27.94 | -4.38% | 7,923,400 | 225,141,312 | 6.38 |
| 2026-09-07 | 28.16 | 29.24 | 29.43 | 28.10 | +4.21% | 7,903,900 | 229,190,832 | 6.37 |
| 2026-09-04 | 29.31 | 28.06 | 29.48 | 27.75 | -3.71% | 10,346,400 | 295,830,656 | 8.33 |
| 2026-09-03 | 30.28 | 29.14 | 30.30 | 29.00 | -2.87% | 9,763,000 | 288,592,704 | 7.86 |
| 2026-09-02 | 30.30 | 30.00 | 30.60 | 29.90 | -1.90% | 6,983,400 | 210,542,448 | 5.62 |
| 2026-09-01 | 31.51 | 30.58 | 31.55 | 30.30 | -3.23% | 9,628,200 | 294,828,736 | 7.76 |
| 2026-08-31 | 30.01 | 31.60 | 32.82 | 29.85 | +2.43% | 15,280,900 | 483,547,072 | 12.31 |
| 2026-08-28 | 30.70 | 30.85 | 32.09 | 30.53 | +0.19% | 12,617,300 | 394,235,936 | 10.16 |
| 2026-08-27 | 31.04 | 30.79 | 31.47 | 30.31 | -2.25% | 13,876,000 | 428,816,448 | 11.18 |
| 2026-08-26 | 34.01 | 31.50 | 34.25 | 31.06 | -6.25% | 19,633,200 | 628,139,008 | 15.81 |
需要全历史数据与程序化访问？
查看 联得装备 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=sz300545 获取全部历史日线。