立昂技术
sz300603 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（2026-10-15）
7.38
涨跌幅
-3.02%
成交量
8,303,400 股
成交额
61,774,896 元
换手率
2.22%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.49 | 7.38 | 7.58 | 7.32 | -3.02% | 8,303,400 | 61,774,896 | 2.22 |
| 2026-10-14 | 7.74 | 7.61 | 7.76 | 7.58 | -2.31% | 5,239,500 | 40,200,568 | 1.40 |
| 2026-10-13 | 7.59 | 7.79 | 7.84 | 7.44 | +1.17% | 9,763,000 | 74,764,240 | 2.61 |
| 2026-10-12 | 7.81 | 7.70 | 7.85 | 7.63 | -1.16% | 6,514,700 | 50,227,844 | 1.74 |
| 2026-10-09 | 7.58 | 7.79 | 7.83 | 7.34 | +1.83% | 12,227,100 | 92,445,816 | 3.27 |
| 2026-10-08 | 7.79 | 7.65 | 7.91 | 7.57 | -1.80% | 8,033,500 | 61,897,940 | 2.15 |
| 2026-09-30 | 8.00 | 7.79 | 8.02 | 7.77 | -1.64% | 8,203,900 | 64,448,076 | 2.19 |
| 2026-09-29 | 7.91 | 7.92 | 8.01 | 7.77 | +1.28% | 7,466,700 | 59,297,248 | 2.00 |
| 2026-09-28 | 8.06 | 7.82 | 8.11 | 7.74 | -2.86% | 8,848,600 | 69,537,200 | 2.37 |
| 2026-09-24 | 8.13 | 8.05 | 8.20 | 8.05 | -0.98% | 6,284,600 | 50,978,504 | 1.68 |
| 2026-09-23 | 8.22 | 8.13 | 8.32 | 8.06 | -1.69% | 10,289,500 | 83,820,320 | 2.75 |
| 2026-09-22 | 8.26 | 8.27 | 8.39 | 8.21 | +1.47% | 14,040,900 | 116,526,064 | 3.75 |
| 2026-09-21 | 8.06 | 8.15 | 8.17 | 8.05 | +1.37% | 8,574,700 | 69,479,728 | 2.29 |
| 2026-09-18 | 8.07 | 8.04 | 8.14 | 8.02 | +0.50% | 8,974,800 | 72,484,352 | 2.40 |
| 2026-09-17 | 7.96 | 8.00 | 8.09 | 7.88 | -0.87% | 9,541,500 | 76,142,816 | 2.55 |
| 2026-09-16 | 8.15 | 8.07 | 8.15 | 7.88 | -1.94% | 17,094,400 | 137,314,448 | 4.57 |
| 2026-09-15 | 8.12 | 8.23 | 8.28 | 8.09 | +1.48% | 14,182,300 | 116,012,144 | 3.79 |
| 2026-09-14 | 8.01 | 8.11 | 8.19 | 7.98 | +1.25% | 9,391,100 | 76,105,160 | 2.51 |
| 2026-09-11 | 7.95 | 8.01 | 8.08 | 7.81 | +0.00% | 10,743,300 | 85,323,888 | 2.87 |
| 2026-09-10 | 8.12 | 8.01 | 8.15 | 7.96 | -1.72% | 9,043,900 | 72,655,616 | 2.42 |
| 2026-09-09 | 8.29 | 8.15 | 8.32 | 8.13 | -2.16% | 9,681,100 | 79,271,840 | 2.59 |
| 2026-09-08 | 8.20 | 8.33 | 8.36 | 8.15 | +1.71% | 10,902,000 | 90,357,632 | 2.92 |
| 2026-09-07 | 8.20 | 8.19 | 8.29 | 8.12 | +0.24% | 9,319,300 | 76,158,344 | 2.49 |
| 2026-09-04 | 8.23 | 8.17 | 8.32 | 8.10 | +0.37% | 13,869,700 | 114,211,920 | 3.71 |
| 2026-09-03 | 8.22 | 8.14 | 8.35 | 8.10 | -0.61% | 11,618,300 | 95,279,088 | 3.11 |
| 2026-09-02 | 8.08 | 8.19 | 8.24 | 8.07 | +0.00% | 10,746,500 | 87,728,880 | 2.87 |
| 2026-09-01 | 8.07 | 8.19 | 8.27 | 8.02 | +1.61% | 14,440,300 | 118,068,536 | 3.86 |
| 2026-08-31 | 7.77 | 8.06 | 8.08 | 7.72 | +2.03% | 14,088,200 | 112,518,232 | 3.77 |
| 2026-08-28 | 7.87 | 7.90 | 8.02 | 7.82 | +0.25% | 13,663,100 | 108,326,968 | 3.65 |
| 2026-08-27 | 7.67 | 7.88 | 7.94 | 7.66 | +2.47% | 14,167,300 | 111,221,264 | 3.79 |
需要全历史数据与程序化访问？
查看 立昂技术 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=sz300603 获取全部历史日线。