蠡湖股份

sz300694 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）

10.22

涨跌幅

-2.67%

成交量

3,308,600 股

成交额

34,192,128 元

换手率

1.53%

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	10.51	10.22	10.59	10.20	-2.67%	3,308,600	34,192,128	1.53
2026-10-13	10.38	10.50	10.62	10.10	-0.94%	4,079,400	42,336,640	1.88
2026-10-12	10.80	10.60	10.89	10.53	-2.12%	3,330,200	35,580,060	1.54
2026-10-09	10.56	10.83	10.87	10.29	+2.65%	4,659,500	49,354,648	2.15
2026-10-08	10.65	10.55	10.81	10.45	-0.94%	3,253,400	34,541,924	1.50
2026-09-30	10.78	10.65	10.85	10.55	-0.75%	2,561,100	27,378,280	1.18
2026-09-29	10.65	10.73	10.78	10.52	+1.51%	2,760,300	29,497,552	1.27
2026-09-28	10.69	10.57	10.76	10.47	-1.12%	3,008,900	31,842,964	1.39
2026-09-24	10.62	10.69	10.75	10.50	+1.04%	2,935,900	31,231,504	1.35
2026-09-23	10.61	10.58	10.72	10.49	-0.66%	2,946,700	31,245,542	1.36
2026-09-22	10.71	10.65	10.79	10.56	-0.28%	3,405,800	36,326,808	1.57
2026-09-21	10.58	10.68	10.76	10.54	+0.85%	2,942,500	31,318,070	1.36
2026-09-18	10.54	10.59	10.67	10.40	+0.67%	3,804,100	40,086,276	1.75
2026-09-17	10.39	10.52	10.59	10.28	+0.67%	3,608,900	37,748,408	1.66
2026-09-16	9.95	10.45	10.45	9.84	+4.60%	5,755,300	59,180,472	2.65
2026-09-15	10.72	9.99	10.72	9.97	-6.90%	6,713,000	68,385,792	3.10
2026-09-14	10.27	10.73	10.94	10.20	+3.47%	7,898,400	84,732,128	3.64
2026-09-11	10.25	10.37	10.46	9.91	+0.29%	5,331,400	53,967,876	2.46
2026-09-10	10.65	10.34	10.65	10.32	-3.36%	3,382,000	35,276,672	1.56
2026-09-09	10.88	10.70	10.95	10.64	-1.74%	2,905,600	31,209,216	1.34
2026-09-08	10.90	10.89	10.99	10.79	-0.09%	3,061,700	33,393,260	1.41
2026-09-07	10.85	10.90	10.95	10.72	+0.46%	4,294,900	46,586,968	1.98
2026-09-04	10.59	10.85	11.11	10.59	+2.94%	6,481,000	70,661,736	2.99
2026-09-03	10.73	10.54	10.80	10.50	-1.68%	2,789,000	29,600,434	1.29
2026-09-02	10.78	10.72	10.84	10.58	-0.83%	2,954,200	31,602,100	1.36
2026-09-01	10.85	10.81	10.97	10.77	-0.83%	3,352,000	36,375,980	1.55
2026-08-31	10.78	10.90	10.94	10.71	+0.55%	3,597,600	39,093,104	1.66
2026-08-28	10.64	10.84	10.96	10.64	+1.88%	4,477,600	48,390,036	2.07
2026-08-27	10.71	10.64	10.71	10.55	-0.65%	2,743,000	29,154,134	1.27
2026-08-26	10.69	10.71	10.88	10.59	+0.28%	2,895,400	31,059,994	1.34

需要全历史数据与程序化访问？查看蠡湖股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300694 获取全部历史日线。