利安科技

sz300784 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）

40.17

涨跌幅

-4.67%

成交量

508,800 股

成交额

20,686,096 元

换手率

3.00%

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	41.71	40.17	42.10	40.02	-4.67%	508,800	20,686,096	3.00
2026-10-13	41.97	42.14	42.75	39.65	+2.13%	691,000	28,496,730	4.08
2026-10-12	41.98	41.26	42.12	41.00	-1.72%	483,500	20,066,028	2.86
2026-10-09	44.33	41.98	44.33	40.33	-1.06%	751,600	31,365,818	4.44
2026-10-08	42.34	42.43	44.33	42.01	+0.21%	812,900	34,930,476	4.80
2026-09-30	43.30	42.34	43.41	42.08	-1.21%	369,700	15,744,664	2.18
2026-09-29	41.97	42.86	43.18	41.97	+1.61%	428,700	18,311,704	2.53
2026-09-28	42.65	42.18	42.90	41.75	-1.59%	523,600	22,110,268	3.09
2026-09-24	42.69	42.86	43.43	42.30	-0.09%	450,700	19,327,858	2.66
2026-09-23	42.46	42.90	42.95	42.43	+0.54%	405,600	17,332,812	2.40
2026-09-22	41.50	42.67	42.90	41.50	+2.60%	574,500	24,305,392	3.39
2026-09-21	40.81	41.59	41.72	40.81	+1.91%	424,200	17,555,848	2.50
2026-09-18	40.66	40.81	41.26	40.50	+0.59%	419,500	17,163,444	2.48
2026-09-17	40.25	40.57	40.66	39.27	+1.30%	457,400	18,321,074	2.70
2026-09-16	40.35	40.05	40.35	38.87	+1.24%	484,600	19,229,300	2.86
2026-09-15	40.46	39.56	40.50	39.30	-2.32%	362,100	14,394,199	2.14
2026-09-14	40.22	40.50	41.07	39.66	+0.42%	322,200	13,050,193	1.90
2026-09-11	40.80	40.33	40.80	39.19	-1.80%	520,800	20,830,620	3.08
2026-09-10	41.81	41.07	41.81	40.91	-1.77%	417,300	17,170,602	2.46
2026-09-09	42.49	41.81	42.50	41.76	-1.18%	363,100	15,280,856	2.14
2026-09-08	42.05	42.31	42.59	41.91	-0.47%	397,000	16,768,792	2.34
2026-09-07	42.03	42.51	42.56	41.61	+1.70%	574,200	24,247,112	3.39
2026-09-04	42.18	41.80	42.80	41.61	-0.33%	684,400	28,963,158	4.04
2026-09-03	42.85	41.94	44.50	41.85	-1.64%	945,600	40,553,804	5.58
2026-09-02	41.90	42.64	42.78	41.50	+0.85%	728,700	30,785,650	4.30
2026-09-01	42.49	42.28	42.51	41.87	+0.02%	543,900	22,962,444	3.21
2026-08-31	41.83	42.27	42.50	41.44	+1.03%	638,800	26,898,928	3.77
2026-08-28	41.69	41.84	42.14	41.38	+0.46%	393,600	16,465,373	2.32
2026-08-27	41.43	41.65	41.88	41.22	+0.51%	421,600	17,557,064	2.49
2026-08-26	41.48	41.44	41.93	41.11	-0.60%	401,600	16,673,254	2.37

需要全历史数据与程序化访问？查看利安科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300784 获取全部历史日线。