力诺药包

sz301188 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）

27.82

涨跌幅

-3.34%

成交量

6,689,600 股

成交额

188,630,416 元

换手率

2.50%

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	28.75	27.82	28.95	27.75	-3.34%	6,689,600	188,630,416	2.50
2026-10-13	27.76	28.78	29.20	26.75	+0.07%	9,198,800	257,438,816	3.44
2026-10-12	29.50	28.76	29.66	28.57	-2.84%	8,394,600	243,358,064	3.14
2026-10-09	31.10	29.60	31.14	28.08	-5.07%	12,776,300	375,230,368	4.78
2026-10-08	33.67	31.18	33.67	30.80	-6.31%	12,687,300	403,518,368	4.74
2026-09-30	33.61	33.28	34.97	33.02	-0.36%	12,506,000	423,744,288	4.67
2026-09-29	33.57	33.40	33.88	32.86	-1.42%	11,055,600	368,540,704	4.13
2026-09-28	36.53	33.88	37.47	33.30	-4.43%	17,499,700	614,145,152	6.54
2026-09-24	36.01	35.45	37.15	35.27	-3.83%	16,797,600	604,040,000	6.28
2026-09-23	36.93	36.86	38.86	36.27	+4.45%	25,332,200	952,553,984	9.47
2026-09-22	36.71	35.29	37.53	35.01	-1.70%	18,928,000	687,134,464	7.07
2026-09-21	34.88	35.90	36.15	34.24	+4.79%	21,080,200	748,879,872	7.88
2026-09-18	34.40	34.26	34.71	32.90	+2.88%	20,613,700	695,313,664	7.71
2026-09-17	32.60	33.30	35.00	32.60	+3.00%	22,502,900	760,114,816	8.41
2026-09-16	31.69	32.33	32.88	31.24	+1.57%	9,331,400	299,133,344	3.49
2026-09-15	31.67	31.83	32.85	31.50	-0.03%	7,096,800	228,424,896	2.65
2026-09-14	31.00	31.84	32.29	30.66	+0.22%	10,245,400	323,813,536	3.83
2026-09-11	32.79	31.77	32.88	30.59	-3.99%	12,764,500	402,934,304	4.77
2026-09-10	33.66	33.09	33.71	32.51	-1.02%	8,426,700	279,129,024	3.15
2026-09-09	33.05	33.43	34.29	32.50	+2.01%	17,225,800	573,520,960	6.44
2026-09-08	34.30	32.77	34.91	31.89	-8.16%	26,370,800	880,999,936	9.86
2026-09-07	34.70	35.68	36.55	34.70	+2.91%	10,319,800	368,660,096	3.86
2026-09-04	35.75	34.67	37.00	34.26	-2.15%	9,067,200	320,727,680	3.39
2026-09-03	35.06	35.43	35.85	34.43	+1.69%	7,346,300	258,102,128	2.75
2026-09-02	35.28	34.84	35.29	34.18	-2.16%	9,624,600	333,277,504	3.60
2026-09-01	37.80	35.61	37.90	35.28	-5.37%	11,382,800	408,107,424	4.25
2026-08-31	36.27	37.63	37.84	35.68	+1.73%	9,901,500	367,559,456	3.70
2026-08-28	37.50	36.99	38.30	36.87	-2.73%	10,916,000	408,550,016	4.08
2026-08-27	36.18	38.03	38.50	35.80	+5.32%	14,560,900	541,787,648	5.44
2026-08-26	36.92	36.11	37.14	34.72	-1.23%	11,987,100	428,322,464	4.48

需要全历史数据与程序化访问？查看力诺药包日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301188 获取全部历史日线。