雷迪克

sz300652 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）

23.98

涨跌幅

-5.59%

成交量

1,879,100 股

成交额

45,825,272 元

换手率

1.57%

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	25.20	23.98	25.40	23.92	-5.59%	1,879,100	45,825,272	1.57
2026-10-13	25.32	25.40	25.58	24.07	-1.66%	2,275,900	56,690,588	1.90
2026-10-12	26.25	25.83	26.78	25.55	-2.31%	1,641,600	42,570,884	1.37
2026-10-09	26.54	26.44	26.77	24.83	-1.23%	3,000,000	77,036,592	2.51
2026-10-08	27.32	26.77	27.86	26.49	-2.51%	2,369,500	64,085,384	1.98
2026-09-30	27.75	27.46	28.08	27.20	-0.62%	2,546,800	70,282,512	2.13
2026-09-29	27.86	27.63	28.10	27.16	-0.32%	2,452,900	67,776,720	2.05
2026-09-28	28.30	27.72	28.69	27.57	-3.25%	3,457,300	96,510,800	2.89
2026-09-24	29.10	28.65	29.23	28.30	-2.22%	4,856,400	139,229,264	4.06
2026-09-23	27.84	29.30	29.59	27.39	+5.24%	7,800,600	224,623,056	6.53
2026-09-22	27.26	27.84	29.00	26.91	+2.92%	5,067,500	141,883,424	4.24
2026-09-21	26.24	27.05	27.48	26.24	+0.93%	5,139,000	138,769,872	4.30
2026-09-18	25.70	26.80	29.30	25.70	+4.24%	6,306,600	173,527,600	5.28
2026-09-17	25.13	25.71	25.95	24.81	+2.88%	1,759,500	44,948,332	1.47
2026-09-16	24.73	24.99	25.16	24.51	+0.44%	1,534,700	38,018,572	1.28
2026-09-15	25.40	24.88	25.40	24.85	-1.58%	1,121,900	28,175,650	0.94
2026-09-14	25.13	25.28	25.89	24.97	-0.12%	1,602,600	40,765,800	1.34
2026-09-11	25.90	25.31	26.04	24.82	-3.69%	1,769,800	44,889,788	1.48
2026-09-10	26.92	26.28	26.92	26.14	-2.67%	1,314,500	34,717,220	1.10
2026-09-09	27.56	27.00	27.77	26.95	-2.03%	1,344,300	36,620,692	1.13
2026-09-08	28.01	27.56	28.20	27.53	-1.89%	1,289,600	35,892,832	1.08
2026-09-07	27.69	28.09	28.50	27.51	+1.44%	1,382,100	38,883,508	1.16
2026-09-04	28.68	27.69	28.87	27.37	-3.15%	2,060,900	57,919,524	1.72
2026-09-03	28.45	28.59	28.88	27.92	+1.85%	2,073,800	59,133,180	1.74
2026-09-02	28.16	28.07	28.29	27.57	-0.32%	1,273,200	35,434,116	1.07
2026-09-01	28.53	28.16	28.80	28.11	-1.47%	1,133,900	32,194,992	0.95
2026-08-31	27.58	28.58	28.58	27.58	+2.33%	1,290,400	36,410,256	1.08
2026-08-28	28.87	27.93	28.87	27.91	-1.38%	1,241,700	35,092,080	1.04
2026-08-27	28.12	28.32	28.48	27.88	+1.32%	1,232,500	34,804,672	1.03
2026-08-26	28.61	27.95	28.88	27.44	-3.22%	1,849,200	52,077,196	1.55

需要全历史数据与程序化访问？查看雷迪克日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300652 获取全部历史日线。