拉卡拉

sz300773 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）

14.38

涨跌幅

+0.00%

成交量

0 股

成交额

0 元

换手率

0.00%

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	14.38	14.38	14.38	14.38	+0.00%	0	0	0.00
2026-10-13	14.38	14.38	14.38	14.38	+0.00%	0	0	0.00
2026-10-12	14.38	14.38	14.38	14.38	+0.00%	0	0	0.00
2026-10-09	14.38	14.38	14.38	14.38	+0.00%	0	0	0.00
2026-10-08	14.38	14.38	14.38	14.38	+0.00%	0	0	0.00
2026-09-30	14.55	14.38	14.57	14.35	-0.62%	17,031,700	245,534,736	1.66
2026-09-29	14.33	14.47	14.55	14.33	+0.63%	15,973,400	230,861,040	1.55
2026-09-28	14.72	14.38	14.76	14.36	-2.38%	20,368,300	294,881,472	1.98
2026-09-24	14.90	14.73	15.00	14.71	-1.47%	18,189,900	269,583,328	1.77
2026-09-23	15.27	14.95	15.27	14.92	-2.61%	28,134,100	422,317,728	2.74
2026-09-22	15.35	15.35	15.52	15.25	+0.33%	44,024,700	676,593,792	4.28
2026-09-21	15.20	15.30	15.30	14.93	+2.48%	47,746,700	721,601,600	4.64
2026-09-18	14.88	14.93	15.01	14.82	+1.63%	29,606,900	441,423,616	2.88
2026-09-17	14.74	14.69	14.91	14.61	-1.28%	21,995,400	324,021,536	2.14
2026-09-16	14.70	14.88	14.96	14.52	+0.74%	29,550,500	436,791,488	2.87
2026-09-15	15.04	14.77	15.07	14.73	-1.53%	28,423,500	423,385,344	2.76
2026-09-14	15.01	15.00	15.20	14.89	-0.60%	25,812,800	387,688,384	2.51
2026-09-11	15.50	15.09	15.51	14.92	-4.49%	49,874,500	754,329,280	4.85
2026-09-10	16.05	15.80	16.09	15.75	-1.43%	36,070,700	571,543,936	3.51
2026-09-09	16.08	16.03	16.13	15.79	-0.99%	43,987,200	702,881,408	4.28
2026-09-08	16.12	16.19	16.46	15.97	+0.06%	64,032,500	1,040,526,016	6.23
2026-09-07	16.73	16.18	16.87	16.12	-4.26%	91,094,900	1,486,799,488	8.86
2026-09-04	16.50	16.90	17.94	16.50	+6.42%	142,314,900	2,454,156,288	13.84
2026-09-03	16.06	15.88	16.33	15.81	-1.43%	46,724,000	749,311,744	4.54
2026-09-02	16.18	16.11	16.40	15.91	-3.30%	57,483,700	926,749,888	5.59
2026-09-01	15.79	16.66	16.77	15.76	+5.44%	86,760,900	1,432,117,376	8.43
2026-08-31	15.60	15.80	15.88	15.46	-0.75%	37,297,900	583,430,592	3.63
2026-08-28	16.20	15.92	16.50	15.90	-2.75%	53,544,000	860,748,416	5.21
2026-08-27	15.89	16.37	16.39	15.85	+1.55%	81,181,400	1,318,183,040	7.89
2026-08-26	15.89	16.12	16.34	15.74	+0.75%	82,336,600	1,324,787,328	8.00

需要全历史数据与程序化访问？查看拉卡拉日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300773 获取全部历史日线。