朗新科技
sz300682 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）
8.64
涨跌幅
-2.04%
成交量
8,075,700 股
成交额
70,200,896 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 | 8.82 | 8.64 | 8.82 | 8.60 | -2.04% | 8,075,700 | 70,200,896 | 0.78 |
| 2026-10-13 | 8.85 | 8.82 | 8.93 | 8.67 | -0.68% | 9,877,300 | 86,809,688 | 0.96 |
| 2026-10-12 | 8.88 | 8.88 | 8.93 | 8.78 | -0.22% | 9,465,100 | 83,941,616 | 0.92 |
| 2026-10-09 | 8.62 | 8.90 | 8.95 | 8.46 | +2.89% | 18,166,300 | 158,341,584 | 1.76 |
| 2026-10-08 | 8.68 | 8.65 | 8.79 | 8.58 | -0.23% | 9,986,700 | 86,761,304 | 0.97 |
| 2026-09-30 | 8.67 | 8.67 | 8.70 | 8.58 | +0.81% | 6,771,400 | 58,525,888 | 0.65 |
| 2026-09-29 | 8.67 | 8.60 | 8.72 | 8.59 | -0.81% | 8,579,100 | 74,213,424 | 0.83 |
| 2026-09-28 | 8.75 | 8.67 | 8.78 | 8.58 | -0.80% | 9,377,100 | 81,054,752 | 0.91 |
| 2026-09-24 | 8.90 | 8.74 | 8.99 | 8.71 | -2.13% | 11,032,500 | 97,256,952 | 1.07 |
| 2026-09-23 | 9.11 | 8.93 | 9.12 | 8.92 | -1.98% | 9,502,300 | 85,426,864 | 0.92 |
| 2026-09-22 | 9.15 | 9.11 | 9.21 | 9.08 | +0.55% | 11,614,100 | 106,209,480 | 1.12 |
| 2026-09-21 | 8.93 | 9.06 | 9.09 | 8.91 | +2.03% | 15,422,800 | 138,951,264 | 1.49 |
| 2026-09-18 | 9.00 | 8.88 | 9.08 | 8.88 | -0.34% | 14,678,800 | 131,623,520 | 1.42 |
| 2026-09-17 | 9.03 | 8.91 | 9.03 | 8.85 | -0.89% | 8,808,400 | 78,606,400 | 0.85 |
| 2026-09-16 | 8.88 | 8.99 | 9.03 | 8.81 | +1.01% | 9,759,600 | 87,237,392 | 0.94 |
| 2026-09-15 | 9.06 | 8.90 | 9.09 | 8.89 | -1.77% | 8,436,700 | 75,635,912 | 0.82 |
| 2026-09-14 | 9.05 | 9.06 | 9.15 | 8.99 | -0.11% | 10,204,900 | 92,276,056 | 0.99 |
| 2026-09-11 | 9.02 | 9.07 | 9.13 | 8.83 | +0.22% | 17,681,000 | 158,844,848 | 1.71 |
| 2026-09-10 | 9.10 | 9.05 | 9.13 | 8.93 | -1.09% | 10,165,700 | 91,769,840 | 0.98 |
| 2026-09-09 | 9.32 | 9.15 | 9.33 | 9.10 | -1.93% | 13,960,100 | 128,175,488 | 1.35 |
| 2026-09-08 | 9.29 | 9.33 | 9.39 | 9.24 | +0.32% | 11,333,800 | 105,768,144 | 1.10 |
| 2026-09-07 | 9.37 | 9.30 | 9.45 | 9.25 | -1.17% | 14,879,400 | 138,434,768 | 1.44 |
| 2026-09-04 | 9.45 | 9.41 | 9.68 | 9.35 | +0.43% | 22,499,200 | 214,365,616 | 2.18 |
| 2026-09-03 | 9.52 | 9.37 | 9.59 | 9.36 | -1.37% | 9,536,200 | 90,023,096 | 0.92 |
| 2026-09-02 | 9.58 | 9.50 | 9.64 | 9.42 | -1.86% | 9,714,900 | 92,112,784 | 0.94 |
| 2026-09-01 | 9.58 | 9.68 | 9.71 | 9.50 | +0.83% | 13,336,300 | 128,627,560 | 1.29 |
| 2026-08-31 | 9.50 | 9.60 | 9.65 | 9.35 | +0.52% | 11,259,900 | 107,052,800 | 1.09 |
| 2026-08-28 | 9.60 | 9.55 | 9.72 | 9.55 | -0.31% | 11,628,000 | 111,902,216 | 1.12 |
| 2026-08-27 | 9.49 | 9.58 | 9.59 | 9.42 | +0.84% | 12,754,200 | 121,334,512 | 1.23 |
| 2026-08-26 | 9.38 | 9.50 | 9.60 | 9.34 | +1.17% | 13,953,300 | 132,243,096 | 1.35 |
需要全历史数据与程序化访问？
查看 朗新科技 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=sz300682 获取全部历史日线。