朗特智能

sz300916 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）

25.17

涨跌幅

-1.49%

成交量

1,820,100 股

成交额

45,825,472 元

换手率

1.77%

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	25.62	25.17	25.69	24.81	-1.49%	1,820,100	45,825,472	1.77
2026-10-13	24.96	25.55	26.14	24.57	-0.27%	2,455,200	62,396,628	2.39
2026-10-12	26.47	25.62	26.92	25.58	-3.65%	2,044,500	53,050,644	1.99
2026-10-09	26.49	26.59	27.38	24.34	-0.49%	4,647,000	118,886,104	4.53
2026-10-08	26.71	26.72	27.46	26.32	-0.34%	2,667,600	71,574,944	2.60
2026-09-30	27.51	26.81	28.10	26.71	-1.76%	2,863,800	78,334,040	2.79
2026-09-29	27.50	27.29	28.14	27.03	-0.87%	2,698,700	74,577,160	2.63
2026-09-28	27.73	27.53	28.50	26.96	-0.83%	3,495,500	96,482,888	3.40
2026-09-24	27.96	27.76	28.54	27.60	-1.25%	3,011,600	84,264,736	2.93
2026-09-23	27.78	28.11	28.65	27.42	+0.90%	3,818,200	106,962,600	3.72
2026-09-22	27.50	27.86	28.70	27.01	+3.72%	4,854,800	135,089,136	4.73
2026-09-21	25.90	26.86	26.99	25.71	+4.92%	4,269,800	113,040,320	4.16
2026-09-18	25.60	25.60	26.38	25.43	+0.83%	3,260,100	84,294,096	3.17
2026-09-17	24.56	25.39	25.48	24.40	+2.79%	2,499,000	62,336,520	2.43
2026-09-16	24.12	24.70	24.81	23.85	+2.32%	2,099,700	51,469,672	2.04
2026-09-15	23.88	24.14	24.65	23.72	+1.09%	2,180,300	52,758,408	2.12
2026-09-14	23.36	23.88	24.00	22.91	+2.27%	2,527,500	59,904,044	2.46
2026-09-11	24.01	23.35	24.05	22.77	-3.79%	2,987,500	69,710,664	2.91
2026-09-10	25.07	24.27	25.31	24.27	-4.11%	2,517,600	61,989,968	2.45
2026-09-09	25.77	25.31	26.20	25.19	-2.28%	3,210,500	82,647,504	3.13
2026-09-08	26.56	25.90	26.97	25.72	-2.34%	4,353,600	113,926,656	4.24
2026-09-07	24.31	26.52	26.65	24.31	+8.29%	6,574,400	170,951,520	6.40
2026-09-04	25.42	24.49	25.86	24.28	-3.43%	3,152,100	78,829,544	3.07
2026-09-03	24.86	25.36	25.87	24.61	+2.80%	3,704,900	93,253,536	3.61
2026-09-02	24.68	24.67	24.90	23.60	-1.24%	3,934,900	96,143,592	3.83
2026-09-01	25.66	24.98	26.00	24.93	-2.80%	4,365,900	110,664,568	4.25
2026-08-31	25.73	25.70	25.75	25.21	-1.46%	4,000,200	101,909,664	3.90
2026-08-28	26.09	26.08	26.51	25.60	-0.31%	5,569,300	144,930,576	5.42
2026-08-27	26.03	26.16	26.83	25.70	-2.24%	7,117,900	186,013,632	6.93
2026-08-26	27.18	26.76	28.14	24.75	-5.01%	12,336,400	325,430,880	12.01

需要全历史数据与程序化访问？查看朗特智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300916 获取全部历史日线。