隆盛科技
sz300680 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）
17.93
涨跌幅
-3.50%
成交量
3,716,900 股
成交额
67,405,056 元
换手率
1.64%
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 | 18.58 | 17.93 | 18.58 | 17.91 | -3.50% | 3,716,900 | 67,405,056 | 1.64 |
| 2026-10-13 | 18.68 | 18.58 | 18.97 | 18.00 | -2.26% | 5,505,900 | 101,216,672 | 2.43 |
| 2026-10-12 | 19.48 | 19.01 | 19.50 | 18.87 | -2.46% | 3,461,500 | 65,875,556 | 1.53 |
| 2026-10-09 | 19.37 | 19.49 | 19.66 | 18.41 | +0.78% | 6,189,100 | 117,369,048 | 2.73 |
| 2026-10-08 | 20.10 | 19.34 | 20.23 | 19.25 | -3.78% | 4,554,200 | 89,436,376 | 2.01 |
| 2026-09-30 | 20.31 | 20.10 | 20.64 | 20.06 | -0.45% | 3,781,500 | 76,690,928 | 1.67 |
| 2026-09-29 | 20.22 | 20.19 | 20.62 | 19.98 | -0.15% | 3,426,500 | 69,439,368 | 1.51 |
| 2026-09-28 | 20.68 | 20.22 | 20.68 | 20.14 | -2.22% | 4,114,900 | 83,928,504 | 1.82 |
| 2026-09-24 | 20.98 | 20.68 | 21.34 | 20.68 | -1.43% | 4,740,900 | 99,294,488 | 2.09 |
| 2026-09-23 | 20.71 | 20.98 | 21.18 | 20.51 | +1.35% | 5,420,100 | 113,104,976 | 2.39 |
| 2026-09-22 | 21.03 | 20.70 | 21.17 | 20.60 | -1.52% | 4,885,200 | 101,619,384 | 2.16 |
| 2026-09-21 | 20.63 | 21.02 | 21.18 | 20.51 | +2.24% | 6,959,500 | 145,851,984 | 3.07 |
| 2026-09-18 | 20.19 | 20.56 | 20.67 | 20.05 | +2.70% | 8,118,900 | 165,568,288 | 3.59 |
| 2026-09-17 | 19.21 | 20.02 | 20.22 | 19.12 | +3.89% | 8,040,500 | 158,822,352 | 3.55 |
| 2026-09-16 | 18.94 | 19.27 | 19.39 | 18.80 | +1.42% | 3,441,400 | 65,764,476 | 1.52 |
| 2026-09-15 | 18.96 | 19.00 | 19.40 | 18.86 | -0.63% | 3,393,700 | 64,964,260 | 1.50 |
| 2026-09-14 | 18.80 | 19.12 | 19.14 | 18.57 | +1.59% | 3,296,200 | 62,582,736 | 1.46 |
| 2026-09-11 | 19.06 | 18.82 | 19.19 | 18.55 | -2.23% | 7,209,600 | 135,639,056 | 3.18 |
| 2026-09-10 | 19.62 | 19.25 | 19.63 | 19.23 | -2.38% | 4,723,600 | 91,291,928 | 2.09 |
| 2026-09-09 | 20.09 | 19.72 | 20.19 | 19.66 | -1.69% | 4,253,600 | 84,555,128 | 1.88 |
| 2026-09-08 | 20.24 | 20.06 | 20.37 | 20.03 | -1.38% | 4,078,500 | 82,202,912 | 1.80 |
| 2026-09-07 | 19.75 | 20.34 | 20.48 | 19.75 | +2.88% | 7,766,400 | 157,568,912 | 3.43 |
| 2026-09-04 | 20.53 | 19.77 | 20.62 | 19.65 | -3.09% | 7,117,100 | 143,246,432 | 3.14 |
| 2026-09-03 | 20.45 | 20.40 | 20.66 | 20.00 | +0.44% | 6,295,200 | 127,906,232 | 2.78 |
| 2026-09-02 | 19.90 | 20.31 | 20.45 | 19.62 | +1.45% | 6,947,400 | 138,785,264 | 3.07 |
| 2026-09-01 | 20.29 | 20.02 | 20.32 | 19.89 | -1.04% | 4,680,200 | 93,938,288 | 2.07 |
| 2026-08-31 | 19.86 | 20.23 | 20.33 | 19.86 | -0.34% | 5,031,300 | 101,252,928 | 2.22 |
| 2026-08-28 | 20.57 | 20.30 | 20.86 | 20.30 | -1.31% | 5,154,800 | 106,219,096 | 2.28 |
| 2026-08-27 | 20.46 | 20.57 | 20.66 | 20.24 | +0.83% | 4,736,200 | 97,055,272 | 2.09 |
| 2026-08-26 | 20.62 | 20.40 | 20.79 | 20.16 | -1.07% | 4,674,800 | 95,487,008 | 2.07 |
需要全历史数据与程序化访问？
查看 隆盛科技 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=sz300680 获取全部历史日线。