浙江力诺

sz300838 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）

13.87

涨跌幅

-4.34%

成交量

1,881,200 股

成交额

26,553,330 元

换手率

1.85%

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	14.43	13.87	14.58	13.80	-4.34%	1,881,200	26,553,330	1.85
2026-10-13	14.14	14.50	14.59	13.60	+1.05%	2,754,700	38,858,916	2.71
2026-10-12	14.66	14.35	14.69	14.14	-1.51%	2,126,100	30,574,004	2.09
2026-10-09	14.60	14.57	14.60	13.78	-0.34%	2,858,600	40,724,600	2.81
2026-10-08	14.67	14.62	14.94	14.42	+0.69%	2,655,300	38,927,428	2.61
2026-09-30	14.66	14.52	14.78	14.40	-0.48%	2,216,600	32,410,698	2.18
2026-09-29	14.29	14.59	14.68	14.21	+1.96%	2,111,900	30,678,040	2.07
2026-09-28	14.42	14.31	14.51	14.14	-1.04%	2,085,500	29,873,798	2.05
2026-09-24	14.45	14.46	14.60	14.28	+0.35%	1,226,200	17,724,808	1.20
2026-09-23	14.31	14.41	14.51	14.20	+0.70%	1,778,100	25,554,672	1.75
2026-09-22	14.30	14.31	14.52	14.20	+0.49%	1,999,600	28,704,612	1.96
2026-09-21	13.93	14.24	14.29	13.93	+2.01%	1,830,100	25,897,256	1.80
2026-09-18	14.20	13.96	14.21	13.87	+0.36%	1,683,000	23,592,084	1.65
2026-09-17	13.77	13.91	14.01	13.61	+0.58%	1,679,400	23,227,252	1.65
2026-09-16	13.46	13.83	13.98	13.40	+1.62%	2,220,700	30,581,092	2.18
2026-09-15	14.19	13.61	14.19	13.51	-4.09%	2,555,900	35,205,188	2.51
2026-09-14	13.82	14.19	14.30	13.70	+2.01%	2,383,200	33,573,488	2.34
2026-09-11	14.16	13.91	14.29	13.60	-2.73%	2,769,900	38,437,504	2.72
2026-09-10	14.56	14.30	14.59	14.21	-1.99%	1,715,100	24,652,816	1.68
2026-09-09	14.50	14.59	14.69	14.46	+0.21%	2,241,600	32,749,456	2.20
2026-09-08	14.60	14.56	14.70	14.42	-0.68%	2,654,900	38,636,432	2.61
2026-09-07	14.64	14.66	14.76	14.52	-0.20%	2,705,200	39,520,592	2.66
2026-09-04	14.67	14.69	14.95	14.58	+0.14%	2,759,600	40,814,856	2.71
2026-09-03	14.77	14.67	15.00	14.67	-1.15%	2,973,000	43,985,420	2.92
2026-09-02	14.57	14.84	14.91	14.57	+0.68%	3,274,200	48,286,436	3.22
2026-09-01	15.03	14.74	15.19	14.69	-0.41%	3,899,600	57,770,712	3.83
2026-08-31	14.45	14.80	14.91	14.22	+1.44%	6,608,300	96,765,536	6.49
2026-08-28	14.34	14.59	15.06	14.33	+4.81%	8,761,300	128,474,336	8.61
2026-08-27	14.01	13.92	14.07	13.87	-0.57%	1,338,400	18,653,224	1.31
2026-08-26	13.96	14.00	14.18	13.80	-0.21%	1,742,100	24,306,934	1.71

需要全历史数据与程序化访问？查看浙江力诺日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300838 获取全部历史日线。