隆利科技

sz300752 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）

11.41

涨跌幅

-3.79%

成交量

6,247,300 股

成交额

72,364,208 元

换手率

2.80%

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	11.78	11.41	11.80	11.38	-3.79%	6,247,300	72,364,208	2.80
2026-10-13	11.09	11.86	11.97	10.58	+5.89%	9,179,600	104,061,256	4.11
2026-10-12	11.59	11.20	11.61	11.08	-2.78%	5,319,300	59,885,772	2.38
2026-10-09	12.03	11.52	12.03	10.78	-4.16%	9,626,800	108,999,552	4.31
2026-10-08	12.80	12.02	12.80	11.86	-4.98%	6,156,400	75,197,504	2.76
2026-09-30	13.17	12.65	13.28	12.60	-2.99%	4,962,500	64,131,352	2.22
2026-09-29	12.74	13.04	13.10	12.59	+1.40%	4,356,400	56,349,188	1.95
2026-09-28	13.27	12.86	13.31	12.70	-1.98%	7,137,000	92,118,976	3.20
2026-09-24	13.30	13.12	13.55	13.10	-2.24%	5,186,200	68,927,064	2.32
2026-09-23	13.46	13.42	13.70	13.20	-0.30%	7,046,100	94,543,720	3.16
2026-09-22	13.52	13.46	13.77	13.31	+0.00%	9,527,200	128,485,248	4.27
2026-09-21	13.27	13.46	13.64	13.27	+1.36%	10,155,300	136,710,896	4.55
2026-09-18	12.86	13.28	13.55	12.85	+3.27%	13,103,300	174,461,568	5.87
2026-09-17	13.21	12.86	13.27	12.78	-1.76%	13,931,800	180,984,640	6.24
2026-09-16	12.69	13.09	13.30	12.28	+5.23%	20,894,800	268,133,136	9.36
2026-09-15	11.60	12.44	12.85	11.53	+7.52%	19,089,700	236,448,192	8.55
2026-09-14	11.28	11.57	11.68	11.18	+1.58%	6,379,800	73,301,720	2.86
2026-09-11	11.15	11.39	11.43	10.77	+1.06%	8,062,700	89,292,560	3.61
2026-09-10	11.61	11.27	11.65	11.25	-3.84%	5,575,100	63,452,920	2.50
2026-09-09	11.94	11.72	12.14	11.66	-1.60%	6,683,700	79,198,272	2.99
2026-09-08	11.58	11.91	12.33	11.56	+2.76%	12,498,700	150,062,640	5.60
2026-09-07	11.03	11.59	11.64	11.03	+5.17%	8,614,300	98,087,736	3.86
2026-09-04	11.46	11.02	11.48	10.93	-1.69%	5,585,300	62,645,716	2.50
2026-09-03	11.54	11.21	11.58	11.10	-1.49%	5,211,800	58,756,220	2.33
2026-09-02	11.35	11.38	11.50	11.30	-1.39%	3,991,300	45,482,624	1.79
2026-09-01	11.65	11.54	11.76	11.31	-0.94%	5,769,400	66,275,080	2.58
2026-08-31	10.95	11.65	11.70	10.89	+3.83%	10,163,500	116,866,936	4.55
2026-08-28	11.12	11.22	11.45	11.01	+0.63%	6,431,100	72,454,560	2.88
2026-08-27	11.07	11.15	11.24	10.96	+1.00%	5,972,200	66,497,064	2.67
2026-08-26	11.18	11.04	11.24	10.81	-1.16%	5,867,600	64,523,668	2.63

需要全历史数据与程序化访问？查看隆利科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300752 获取全部历史日线。