ST朗进

sz300594 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）

14.60

涨跌幅

-0.68%

成交量

815,200 股

成交额

11,933,425 元

换手率

0.90%

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	14.68	14.60	14.74	14.55	-0.68%	815,200	11,933,425	0.90
2026-10-13	14.65	14.70	14.73	14.37	+0.00%	1,288,200	18,721,942	1.42
2026-10-12	14.85	14.70	14.88	14.57	-1.08%	892,600	13,142,274	0.98
2026-10-09	15.09	14.86	15.09	14.44	-1.39%	1,922,700	28,270,166	2.11
2026-10-08	15.17	15.07	15.44	14.93	-0.33%	1,302,100	19,755,072	1.43
2026-09-30	15.36	15.12	15.36	15.06	-1.37%	1,013,500	15,351,665	1.11
2026-09-29	15.16	15.33	15.46	15.04	+1.19%	1,352,100	20,694,812	1.49
2026-09-28	15.05	15.15	15.27	14.71	-0.26%	1,309,400	19,622,870	1.44
2026-09-24	15.16	15.19	15.26	15.01	+0.07%	776,700	11,780,039	0.85
2026-09-23	14.92	15.18	15.35	14.92	+1.88%	1,973,000	29,991,320	2.17
2026-09-22	15.06	14.90	15.10	14.80	-0.67%	1,225,900	18,297,512	1.35
2026-09-21	15.00	15.00	15.14	14.84	-0.07%	1,525,200	22,808,220	1.68
2026-09-18	14.81	15.01	15.18	14.80	+4.16%	2,507,400	37,506,604	2.76
2026-09-17	14.22	14.41	14.42	14.15	+0.28%	694,900	9,932,695	0.76
2026-09-16	14.28	14.37	14.47	14.10	+0.00%	977,200	14,031,638	1.07
2026-09-15	14.90	14.37	14.95	14.34	-3.62%	879,200	12,804,700	0.97
2026-09-14	14.84	14.91	14.98	14.76	+0.27%	833,200	12,385,230	0.92
2026-09-11	15.04	14.87	15.06	14.60	-1.78%	1,640,500	24,293,956	1.80
2026-09-10	15.10	15.14	15.32	14.85	-0.39%	1,665,200	25,030,742	1.83
2026-09-09	15.74	15.20	15.77	15.20	-3.18%	1,942,300	29,904,124	2.13
2026-09-08	15.75	15.70	15.84	15.52	-0.76%	1,855,300	29,106,292	2.04
2026-09-07	15.41	15.82	16.44	15.41	+3.13%	3,196,700	50,992,872	3.51
2026-09-04	14.75	15.34	15.52	14.75	+4.28%	3,654,700	55,809,684	4.02
2026-09-03	14.92	14.71	14.99	14.63	-1.08%	1,470,200	21,653,922	1.62
2026-09-02	14.79	14.87	14.96	14.58	-0.07%	1,269,900	18,769,956	1.40
2026-09-01	15.00	14.88	15.06	14.64	-0.53%	1,760,000	26,160,064	1.93
2026-08-31	14.54	14.96	15.18	14.41	+2.61%	2,286,500	34,029,196	2.51
2026-08-28	14.35	14.58	14.65	14.35	+1.32%	950,400	13,819,464	1.04
2026-08-27	14.40	14.39	14.55	14.25	-1.64%	1,560,700	22,436,644	1.72
2026-08-26	14.60	14.63	14.77	14.40	+0.41%	1,742,900	25,413,560	1.92

需要全历史数据与程序化访问？查看 ST朗进日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300594 获取全部历史日线。