龙利得
sz300883 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）
6.16
涨跌幅
-4.35%
成交量
6,380,000 股
成交额
39,979,516 元
换手率
1.93%
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 | 6.44 | 6.16 | 6.45 | 6.13 | -4.35% | 6,380,000 | 39,979,516 | 1.93 |
| 2026-10-13 | 6.18 | 6.44 | 6.49 | 6.05 | +3.37% | 7,299,200 | 46,092,688 | 2.21 |
| 2026-10-12 | 6.42 | 6.23 | 6.42 | 6.18 | -2.04% | 5,722,400 | 35,843,148 | 1.73 |
| 2026-10-09 | 6.37 | 6.36 | 6.39 | 6.11 | -0.16% | 6,514,600 | 40,681,276 | 1.97 |
| 2026-10-08 | 6.37 | 6.37 | 6.44 | 6.30 | +0.16% | 4,546,000 | 28,921,588 | 1.37 |
| 2026-09-30 | 6.44 | 6.36 | 6.48 | 6.34 | -1.24% | 4,515,000 | 28,909,440 | 1.37 |
| 2026-09-29 | 6.40 | 6.44 | 6.49 | 6.29 | +1.90% | 5,097,500 | 32,675,028 | 1.54 |
| 2026-09-28 | 6.42 | 6.32 | 6.47 | 6.27 | -1.56% | 4,641,100 | 29,359,866 | 1.40 |
| 2026-09-24 | 6.43 | 6.42 | 6.48 | 6.38 | -0.16% | 4,592,100 | 29,513,090 | 1.39 |
| 2026-09-23 | 6.47 | 6.43 | 6.48 | 6.37 | -0.62% | 4,206,200 | 27,011,016 | 1.27 |
| 2026-09-22 | 6.45 | 6.47 | 6.52 | 6.40 | +0.31% | 3,540,500 | 22,862,260 | 1.07 |
| 2026-09-21 | 6.31 | 6.45 | 6.47 | 6.31 | +1.74% | 5,045,800 | 32,363,336 | 1.53 |
| 2026-09-18 | 6.33 | 6.34 | 6.45 | 6.28 | +0.63% | 6,363,600 | 40,444,656 | 1.92 |
| 2026-09-17 | 6.26 | 6.30 | 6.31 | 6.12 | +0.48% | 9,386,300 | 58,444,312 | 2.84 |
| 2026-09-16 | 6.26 | 6.27 | 6.33 | 6.16 | +0.80% | 8,631,700 | 53,880,728 | 2.61 |
| 2026-09-15 | 6.40 | 6.22 | 6.46 | 6.21 | -3.72% | 8,043,500 | 50,681,528 | 2.43 |
| 2026-09-14 | 6.44 | 6.46 | 6.48 | 6.34 | +0.78% | 8,157,800 | 52,382,292 | 2.47 |
| 2026-09-11 | 6.62 | 6.41 | 6.65 | 6.37 | -3.61% | 7,947,100 | 51,203,964 | 2.40 |
| 2026-09-10 | 6.70 | 6.65 | 6.71 | 6.61 | -1.04% | 3,531,500 | 23,490,134 | 1.07 |
| 2026-09-09 | 6.71 | 6.72 | 6.75 | 6.65 | +0.15% | 7,619,200 | 51,204,564 | 2.30 |
| 2026-09-08 | 6.78 | 6.71 | 6.79 | 6.69 | -0.30% | 6,528,200 | 43,925,816 | 1.97 |
| 2026-09-07 | 6.70 | 6.73 | 6.78 | 6.59 | +0.30% | 11,263,700 | 75,539,352 | 3.41 |
| 2026-09-04 | 6.78 | 6.71 | 6.81 | 6.62 | -0.74% | 8,903,600 | 59,748,436 | 2.69 |
| 2026-09-03 | 6.75 | 6.76 | 6.85 | 6.65 | +0.15% | 11,567,900 | 78,090,288 | 3.50 |
| 2026-09-02 | 6.71 | 6.75 | 6.79 | 6.66 | -0.59% | 5,190,400 | 34,896,720 | 1.57 |
| 2026-09-01 | 6.71 | 6.79 | 6.80 | 6.67 | +0.89% | 6,049,300 | 40,852,648 | 1.83 |
| 2026-08-31 | 6.52 | 6.73 | 6.80 | 6.50 | +2.28% | 10,437,800 | 69,887,344 | 3.16 |
| 2026-08-28 | 6.56 | 6.58 | 6.65 | 6.49 | +0.30% | 10,564,700 | 69,451,136 | 3.19 |
| 2026-08-27 | 6.68 | 6.56 | 6.74 | 6.53 | -1.80% | 13,943,200 | 92,089,512 | 4.22 |
| 2026-08-26 | 6.75 | 6.68 | 6.78 | 6.61 | -0.74% | 10,970,800 | 73,363,128 | 3.32 |
需要全历史数据与程序化访问？
查看 龙利得 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=sz300883 获取全部历史日线。