龙磁科技
sz300835 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）
169.03
涨跌幅
-4.50%
成交量
2,282,200 股
成交额
393,216,768 元
换手率
2.78%
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 | 176.99 | 169.03 | 177.89 | 169.00 | -4.50% | 2,282,200 | 393,216,768 | 2.78 |
| 2026-10-13 | 170.08 | 177.00 | 181.88 | 167.13 | +2.73% | 2,908,300 | 507,636,992 | 3.54 |
| 2026-10-12 | 178.25 | 172.29 | 179.30 | 167.28 | -4.21% | 2,414,900 | 416,883,264 | 2.94 |
| 2026-10-09 | 176.32 | 179.87 | 181.98 | 165.19 | +0.95% | 3,551,200 | 611,465,088 | 4.32 |
| 2026-10-08 | 187.80 | 178.18 | 192.98 | 172.66 | -4.82% | 3,049,200 | 556,452,160 | 3.71 |
| 2026-09-30 | 193.81 | 187.21 | 195.00 | 186.66 | -3.60% | 2,498,700 | 475,883,328 | 3.04 |
| 2026-09-29 | 184.99 | 194.21 | 197.68 | 184.70 | +4.54% | 3,517,400 | 683,790,912 | 4.28 |
| 2026-09-28 | 189.81 | 185.78 | 194.46 | 180.78 | -2.19% | 2,964,100 | 554,481,984 | 3.61 |
| 2026-09-24 | 191.00 | 189.93 | 195.99 | 186.00 | -1.69% | 3,137,100 | 600,975,552 | 3.82 |
| 2026-09-23 | 193.23 | 193.20 | 197.00 | 191.00 | -0.01% | 2,468,900 | 477,241,824 | 3.00 |
| 2026-09-22 | 195.00 | 193.22 | 199.50 | 187.00 | +0.29% | 4,102,200 | 796,927,744 | 4.99 |
| 2026-09-21 | 190.00 | 192.66 | 195.73 | 183.38 | +3.03% | 4,380,000 | 831,648,704 | 5.33 |
| 2026-09-18 | 179.14 | 187.00 | 189.50 | 178.50 | +6.22% | 4,969,900 | 918,355,712 | 6.05 |
| 2026-09-17 | 177.11 | 176.05 | 182.50 | 175.60 | -1.74% | 2,506,400 | 448,997,120 | 3.05 |
| 2026-09-16 | 176.00 | 179.16 | 181.80 | 173.49 | +2.26% | 2,740,000 | 488,756,352 | 3.33 |
| 2026-09-15 | 176.61 | 175.20 | 178.50 | 170.30 | -1.47% | 3,287,700 | 573,468,096 | 4.00 |
| 2026-09-14 | 165.88 | 177.81 | 177.88 | 162.58 | +5.41% | 4,182,400 | 723,286,720 | 5.09 |
| 2026-09-11 | 165.62 | 168.69 | 171.00 | 159.60 | -0.47% | 2,796,700 | 460,252,896 | 3.40 |
| 2026-09-10 | 175.88 | 169.49 | 176.99 | 169.26 | -3.86% | 2,398,200 | 412,611,552 | 2.92 |
| 2026-09-09 | 173.20 | 176.30 | 179.88 | 173.20 | +2.23% | 3,231,700 | 570,996,672 | 3.93 |
| 2026-09-08 | 172.80 | 172.45 | 178.55 | 171.00 | -0.61% | 3,483,400 | 608,283,648 | 4.24 |
| 2026-09-07 | 160.00 | 173.50 | 174.47 | 158.48 | +12.52% | 6,247,300 | 1,052,946,624 | 7.60 |
| 2026-09-04 | 166.01 | 154.20 | 167.07 | 151.88 | -5.98% | 3,775,800 | 596,823,808 | 4.59 |
| 2026-09-03 | 164.00 | 164.00 | 166.37 | 160.87 | +2.26% | 3,034,000 | 497,086,112 | 3.69 |
| 2026-09-02 | 159.00 | 160.37 | 161.48 | 156.07 | -0.36% | 1,477,800 | 234,809,504 | 1.80 |
| 2026-09-01 | 165.65 | 160.95 | 165.65 | 159.45 | -2.63% | 2,135,700 | 345,646,400 | 2.60 |
| 2026-08-31 | 154.95 | 165.30 | 166.79 | 154.95 | +3.68% | 2,693,000 | 436,344,704 | 3.28 |
| 2026-08-28 | 161.35 | 159.43 | 168.00 | 159.34 | -1.19% | 3,091,200 | 503,867,744 | 3.76 |
| 2026-08-27 | 152.83 | 161.35 | 166.98 | 152.00 | +6.85% | 4,011,700 | 642,664,384 | 4.88 |
| 2026-08-26 | 153.80 | 151.00 | 155.01 | 148.50 | -0.83% | 1,916,100 | 290,340,640 | 2.33 |
需要全历史数据与程序化访问？
查看 龙磁科技 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=sz300835 获取全部历史日线。