联盛化学

sz301212 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）

26.23

涨跌幅

-4.89%

成交量

1,902,800 股

成交额

50,816,676 元

换手率

2.03%

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	27.24	26.23	27.68	26.23	-4.89%	1,902,800	50,816,676	2.03
2026-10-13	26.15	27.58	27.73	25.72	+4.15%	2,729,400	73,310,320	2.91
2026-10-12	27.40	26.48	27.40	26.25	-3.50%	2,322,000	61,711,568	2.48
2026-10-09	27.89	27.44	28.20	26.35	-2.00%	4,625,900	126,082,936	4.93
2026-10-08	26.13	28.00	28.88	26.13	+6.99%	3,897,200	108,427,488	4.16
2026-09-30	26.42	26.17	26.76	26.06	-0.30%	896,500	23,666,112	0.96
2026-09-29	26.08	26.25	26.70	25.81	+0.88%	1,404,100	36,834,680	1.50
2026-09-28	26.47	26.02	26.47	25.76	-1.06%	1,050,100	27,331,248	1.12
2026-09-24	26.78	26.30	26.98	26.28	-1.42%	787,100	20,871,040	0.84
2026-09-23	26.83	26.68	27.02	26.50	-1.19%	987,100	26,342,638	1.05
2026-09-22	26.22	27.00	27.35	26.00	+2.97%	1,629,900	43,775,268	1.74
2026-09-21	25.34	26.22	26.22	25.31	+3.60%	1,051,200	27,312,706	1.12
2026-09-18	25.31	25.31	25.87	25.24	+0.20%	1,006,800	25,723,880	1.07
2026-09-17	25.10	25.26	25.35	24.58	+0.60%	822,900	20,655,056	0.88
2026-09-16	24.33	25.11	25.49	24.15	+2.91%	1,040,400	25,992,196	1.11
2026-09-15	24.81	24.40	25.08	24.33	-1.97%	1,140,200	28,111,940	1.22
2026-09-14	24.51	24.89	25.11	24.41	+0.77%	1,034,200	25,652,778	1.10
2026-09-11	24.77	24.70	25.50	24.13	-2.45%	1,451,100	35,862,208	1.55
2026-09-10	26.50	25.32	26.50	25.25	-2.24%	1,243,500	31,663,700	1.33
2026-09-09	26.11	25.90	26.66	25.79	-2.56%	1,249,900	32,648,256	1.33
2026-09-08	26.01	26.58	26.58	25.85	+2.23%	1,695,700	44,543,260	1.81
2026-09-07	25.00	26.00	26.68	25.00	+2.81%	2,316,400	60,218,520	2.47
2026-09-04	26.08	25.29	26.14	25.06	-1.63%	1,904,600	48,888,504	2.03
2026-09-03	25.96	25.71	26.22	25.13	-1.68%	2,918,400	74,969,360	3.11
2026-09-02	25.69	26.15	26.20	25.38	+0.62%	2,050,900	52,573,976	2.19
2026-09-01	25.20	25.99	26.31	25.20	+2.32%	2,797,100	72,227,600	2.98
2026-08-31	25.24	25.40	25.42	24.54	-0.08%	2,082,300	52,276,308	2.22
2026-08-28	24.80	25.42	25.58	24.68	+1.72%	2,287,600	57,976,616	2.44
2026-08-27	24.40	24.99	25.40	24.01	+3.05%	2,963,200	73,795,456	3.16
2026-08-26	24.10	24.25	24.61	23.51	-1.10%	2,350,200	56,822,928	2.51

需要全历史数据与程序化访问？查看联盛化学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301212 获取全部历史日线。