利安隆

sz300596 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）

36.80

涨跌幅

-3.08%

成交量

1,786,700 股

成交额

66,603,080 元

换手率

0.78%

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	37.68	36.80	38.07	36.68	-3.08%	1,786,700	66,603,080	0.78
2026-10-13	38.00	37.97	38.15	37.33	-0.86%	2,584,900	97,748,120	1.13
2026-10-12	40.23	38.30	40.31	38.20	-5.73%	4,107,000	159,265,488	1.79
2026-10-09	39.68	40.63	40.89	39.10	+2.19%	2,940,200	118,279,944	1.28
2026-10-08	39.50	39.76	40.68	39.08	+1.09%	2,137,700	85,358,208	0.93
2026-09-30	39.01	39.33	39.80	38.96	+0.90%	1,430,600	56,330,020	0.62
2026-09-29	39.00	38.98	39.30	38.60	-0.66%	1,701,300	66,215,448	0.74
2026-09-28	40.34	39.24	40.40	38.75	-3.54%	2,227,500	87,521,704	0.97
2026-09-24	40.67	40.68	41.44	40.37	-0.32%	1,870,800	76,634,064	0.81
2026-09-23	40.98	40.81	41.15	40.55	-0.80%	1,942,600	79,219,312	0.85
2026-09-22	40.87	41.14	41.88	40.87	+0.59%	3,140,100	130,161,200	1.37
2026-09-21	40.62	40.90	41.26	40.49	+1.24%	1,682,100	68,937,920	0.73
2026-09-18	40.00	40.40	40.86	39.80	+1.58%	2,047,100	82,748,368	0.89
2026-09-17	39.93	39.77	40.45	39.00	-0.43%	1,817,100	72,288,504	0.79
2026-09-16	39.70	39.94	40.04	39.47	+0.68%	1,557,800	61,956,668	0.68
2026-09-15	39.60	39.67	40.04	39.40	+0.18%	1,278,500	50,853,084	0.56
2026-09-14	39.46	39.60	40.39	39.10	-0.25%	2,271,400	90,456,784	0.99
2026-09-11	40.51	39.70	40.68	38.98	-2.62%	2,756,400	109,148,464	1.20
2026-09-10	41.99	40.77	41.99	40.65	-2.16%	2,094,200	86,026,224	0.91
2026-09-09	41.00	41.67	42.16	41.00	+1.07%	2,868,200	119,891,160	1.25
2026-09-08	41.54	41.23	41.74	40.68	-0.96%	2,043,600	83,895,216	0.89
2026-09-07	40.90	41.63	41.90	40.53	+1.54%	2,710,100	112,228,704	1.18
2026-09-04	41.00	41.00	42.07	40.59	+1.08%	2,977,200	123,655,584	1.30
2026-09-03	40.26	40.56	41.07	40.13	+0.87%	1,686,400	68,382,776	0.73
2026-09-02	40.36	40.21	40.82	39.98	-1.35%	2,484,400	99,985,488	1.08
2026-09-01	41.62	40.76	42.02	40.65	-2.44%	3,972,000	162,715,296	1.73
2026-08-31	41.50	41.78	42.03	40.88	-0.29%	3,319,200	137,507,040	1.45
2026-08-28	42.89	41.90	42.93	41.81	-2.54%	3,175,500	134,290,848	1.38
2026-08-27	41.68	42.99	44.00	41.68	+3.12%	3,294,800	140,731,296	1.43
2026-08-26	42.33	41.69	43.28	41.67	-2.32%	2,479,800	104,782,440	1.08

需要全历史数据与程序化访问？查看利安隆日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300596 获取全部历史日线。