蕾奥规划
sz300989 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）
16.17
涨跌幅
-0.80%
成交量
8,713,100 股
成交额
143,850,960 元
换手率
5.35%
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 | 16.77 | 16.17 | 16.89 | 16.01 | -0.80% | 8,713,100 | 143,850,960 | 5.35 |
| 2026-10-13 | 14.73 | 16.30 | 16.40 | 14.51 | +9.76% | 8,114,200 | 127,067,432 | 4.98 |
| 2026-10-12 | 14.53 | 14.85 | 14.90 | 14.23 | +1.57% | 2,167,900 | 31,726,638 | 1.33 |
| 2026-10-09 | 15.01 | 14.62 | 15.04 | 14.18 | -2.34% | 3,300,000 | 47,970,360 | 2.03 |
| 2026-10-08 | 14.67 | 14.97 | 15.21 | 14.50 | +2.18% | 3,183,100 | 47,610,148 | 1.95 |
| 2026-09-30 | 14.85 | 14.65 | 15.00 | 14.57 | -1.35% | 1,854,600 | 27,331,614 | 1.14 |
| 2026-09-29 | 14.73 | 14.85 | 14.91 | 14.54 | +0.81% | 2,474,200 | 36,494,392 | 1.52 |
| 2026-09-28 | 15.15 | 14.73 | 15.23 | 14.50 | -3.28% | 3,061,700 | 45,023,244 | 1.88 |
| 2026-09-24 | 15.59 | 15.23 | 15.63 | 15.17 | -2.56% | 2,655,500 | 40,902,500 | 1.63 |
| 2026-09-23 | 15.49 | 15.63 | 15.99 | 15.42 | +0.00% | 4,054,900 | 63,700,320 | 2.49 |
| 2026-09-22 | 15.86 | 15.63 | 16.05 | 15.50 | -1.39% | 6,039,200 | 95,010,392 | 3.71 |
| 2026-09-21 | 15.72 | 15.85 | 16.01 | 15.34 | +0.63% | 7,212,000 | 113,228,112 | 4.43 |
| 2026-09-18 | 14.97 | 15.75 | 15.77 | 14.84 | +5.63% | 10,385,400 | 160,229,216 | 6.38 |
| 2026-09-17 | 14.70 | 14.91 | 15.21 | 14.51 | +0.81% | 4,660,900 | 69,758,048 | 2.86 |
| 2026-09-16 | 14.50 | 14.79 | 14.82 | 14.34 | +1.37% | 2,942,000 | 43,039,920 | 1.81 |
| 2026-09-15 | 14.42 | 14.59 | 14.88 | 14.16 | +1.18% | 3,166,500 | 46,128,244 | 1.94 |
| 2026-09-14 | 13.91 | 14.42 | 14.43 | 13.60 | +4.57% | 3,242,000 | 45,619,040 | 1.99 |
| 2026-09-11 | 14.30 | 13.79 | 14.35 | 13.62 | -4.10% | 3,386,900 | 47,024,244 | 2.08 |
| 2026-09-10 | 14.32 | 14.38 | 14.60 | 14.16 | -0.35% | 2,628,100 | 37,883,636 | 1.61 |
| 2026-09-09 | 14.62 | 14.43 | 14.70 | 14.27 | -1.57% | 2,554,200 | 36,906,124 | 1.57 |
| 2026-09-08 | 15.12 | 14.66 | 15.16 | 14.58 | -3.30% | 3,725,800 | 55,087,728 | 2.29 |
| 2026-09-07 | 14.80 | 15.16 | 15.23 | 14.45 | +3.13% | 4,284,700 | 63,697,500 | 2.63 |
| 2026-09-04 | 14.52 | 14.70 | 15.08 | 14.39 | +2.44% | 6,630,600 | 98,090,608 | 4.07 |
| 2026-09-03 | 14.48 | 14.35 | 14.90 | 14.25 | -0.83% | 2,861,900 | 41,461,248 | 1.76 |
| 2026-09-02 | 14.79 | 14.47 | 14.79 | 14.30 | -1.56% | 3,791,700 | 55,095,288 | 2.33 |
| 2026-09-01 | 14.63 | 14.70 | 15.16 | 14.53 | +0.48% | 6,190,600 | 92,075,072 | 3.80 |
| 2026-08-31 | 14.93 | 14.63 | 15.19 | 14.45 | -2.98% | 7,140,900 | 105,585,568 | 4.38 |
| 2026-08-28 | 14.34 | 15.08 | 15.50 | 14.19 | +5.90% | 9,129,400 | 135,760,032 | 5.60 |
| 2026-08-27 | 13.85 | 14.24 | 14.39 | 13.70 | +2.23% | 4,679,500 | 65,669,064 | 2.87 |
| 2026-08-26 | 14.15 | 13.93 | 14.30 | 13.92 | -1.83% | 3,364,500 | 47,400,352 | 2.07 |
需要全历史数据与程序化访问？
查看 蕾奥规划 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=sz300989 获取全部历史日线。