朗威股份

sz301202 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）

31.38

涨跌幅

-3.15%

成交量

1,110,300 股

成交额

35,258,320 元

换手率

1.39%

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	32.40	31.38	32.40	31.38	-3.15%	1,110,300	35,258,320	1.39
2026-10-13	31.80	32.40	32.74	30.77	-1.55%	1,632,300	51,928,248	2.05
2026-10-12	33.49	32.91	33.99	32.90	-1.73%	954,900	31,889,584	1.20
2026-10-09	34.84	33.49	34.89	32.06	-3.63%	2,089,100	69,362,592	2.62
2026-10-08	35.64	34.75	36.85	34.28	-2.50%	1,219,000	43,139,028	1.53
2026-09-30	37.22	35.64	37.99	35.60	-3.05%	952,700	34,327,300	1.20
2026-09-29	36.32	36.76	37.08	36.01	+1.21%	883,000	32,310,778	1.11
2026-09-28	37.84	36.32	37.84	36.23	-4.02%	1,617,600	59,313,860	2.03
2026-09-24	39.54	37.84	39.55	37.70	-4.30%	1,246,300	47,889,228	1.57
2026-09-23	39.78	39.54	40.23	39.48	-0.55%	864,700	34,393,520	1.09
2026-09-22	39.90	39.76	40.47	39.30	+0.76%	1,851,600	73,810,624	2.33
2026-09-21	37.01	39.46	39.69	37.01	+5.65%	2,709,900	105,328,712	3.40
2026-09-18	36.46	37.35	37.80	36.46	+3.35%	1,551,600	57,845,608	1.95
2026-09-17	36.66	36.14	36.97	35.70	+1.09%	1,567,700	56,991,664	1.97
2026-09-16	35.38	35.75	36.09	34.83	+1.42%	877,800	31,228,984	1.10
2026-09-15	36.00	35.25	36.09	35.08	-2.14%	859,100	30,534,094	1.08
2026-09-14	35.18	36.02	36.20	34.23	+2.77%	1,071,100	38,018,396	1.35
2026-09-11	35.00	35.05	35.45	34.03	-0.96%	1,151,500	39,923,568	1.45
2026-09-10	35.93	35.39	36.00	35.30	-2.64%	855,800	30,424,500	1.07
2026-09-09	35.98	36.35	36.57	35.66	+1.39%	1,204,600	43,623,836	1.51
2026-09-08	36.31	35.85	36.48	35.58	-1.35%	1,474,200	52,958,720	1.85
2026-09-07	36.01	36.34	36.50	35.64	+1.11%	1,576,600	56,942,032	1.98
2026-09-04	37.73	35.94	37.73	35.61	-3.93%	2,670,500	97,382,680	3.35
2026-09-03	36.44	37.41	37.95	36.25	+3.00%	2,344,700	87,159,392	2.94
2026-09-02	36.29	36.32	36.74	35.87	-0.98%	1,058,300	38,514,700	1.33
2026-09-01	36.82	36.68	37.45	36.19	-1.37%	1,301,900	47,750,928	1.64
2026-08-31	35.29	37.19	37.33	35.12	+3.85%	2,146,200	78,624,232	2.70
2026-08-28	36.20	35.81	36.71	35.80	-1.97%	1,538,600	55,651,968	1.93
2026-08-27	35.94	36.53	36.77	35.58	+1.64%	1,840,800	66,922,380	2.31
2026-08-26	36.98	35.94	37.05	35.73	-2.42%	1,828,000	65,912,636	2.30

需要全历史数据与程序化访问？查看朗威股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301202 获取全部历史日线。