朗坤科技
sz301305 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）
24.77
涨跌幅
-1.20%
成交量
5,386,000 股
成交额
132,535,472 元
换手率
4.33%
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 | 24.90 | 24.77 | 25.05 | 24.15 | -1.20% | 5,386,000 | 132,535,472 | 4.33 |
| 2026-10-13 | 24.58 | 25.07 | 25.11 | 23.70 | +0.84% | 4,981,000 | 121,514,600 | 4.01 |
| 2026-10-12 | 24.94 | 24.86 | 25.15 | 24.53 | -0.96% | 4,489,800 | 111,311,928 | 3.61 |
| 2026-10-09 | 24.79 | 25.10 | 25.48 | 24.00 | +1.21% | 6,353,500 | 157,043,024 | 5.11 |
| 2026-10-08 | 24.36 | 24.80 | 25.26 | 24.36 | +1.81% | 5,322,000 | 132,362,456 | 4.28 |
| 2026-09-30 | 24.70 | 24.36 | 25.78 | 24.28 | -1.30% | 4,294,700 | 106,115,752 | 3.45 |
| 2026-09-29 | 24.63 | 24.68 | 25.08 | 24.49 | +0.00% | 3,453,900 | 85,701,256 | 2.78 |
| 2026-09-28 | 26.30 | 24.68 | 26.30 | 24.40 | -6.16% | 6,350,300 | 158,481,584 | 5.11 |
| 2026-09-24 | 27.32 | 26.30 | 27.47 | 26.28 | -3.59% | 5,382,300 | 142,874,656 | 4.33 |
| 2026-09-23 | 27.40 | 27.28 | 27.88 | 26.90 | -0.94% | 7,647,100 | 208,442,400 | 6.15 |
| 2026-09-22 | 26.79 | 27.54 | 27.80 | 26.34 | +2.57% | 8,718,300 | 234,370,592 | 7.01 |
| 2026-09-21 | 25.66 | 26.85 | 27.08 | 25.64 | +3.35% | 9,119,400 | 244,256,944 | 7.33 |
| 2026-09-18 | 24.95 | 25.98 | 26.45 | 24.71 | +5.01% | 8,666,500 | 222,985,664 | 6.97 |
| 2026-09-17 | 24.34 | 24.74 | 25.53 | 24.29 | +1.31% | 9,048,400 | 224,223,552 | 7.28 |
| 2026-09-16 | 25.40 | 24.42 | 25.90 | 23.45 | -3.74% | 13,489,300 | 330,238,240 | 10.85 |
| 2026-09-15 | 26.32 | 25.37 | 26.60 | 25.29 | -3.57% | 4,450,200 | 114,540,928 | 3.58 |
| 2026-09-14 | 26.01 | 26.31 | 27.20 | 25.80 | +0.61% | 6,057,000 | 159,716,288 | 4.87 |
| 2026-09-11 | 26.72 | 26.15 | 27.15 | 25.65 | -3.51% | 7,159,300 | 187,970,400 | 5.76 |
| 2026-09-10 | 27.20 | 27.10 | 28.15 | 26.50 | +1.65% | 9,256,500 | 253,033,568 | 7.44 |
| 2026-09-09 | 26.90 | 26.66 | 27.20 | 26.43 | -1.51% | 6,319,100 | 168,852,928 | 5.08 |
| 2026-09-08 | 25.83 | 27.07 | 27.28 | 25.68 | +4.60% | 8,939,900 | 238,652,048 | 7.19 |
| 2026-09-07 | 24.60 | 25.88 | 26.38 | 24.40 | +6.11% | 12,502,300 | 319,432,736 | 10.05 |
| 2026-09-04 | 24.80 | 24.39 | 25.24 | 24.25 | -1.37% | 4,907,600 | 121,587,968 | 3.95 |
| 2026-09-03 | 25.05 | 24.73 | 25.24 | 24.71 | -0.60% | 3,004,800 | 74,910,072 | 2.42 |
| 2026-09-02 | 24.55 | 24.88 | 25.45 | 24.51 | +0.44% | 4,868,300 | 122,059,112 | 3.91 |
| 2026-09-01 | 24.91 | 24.77 | 25.81 | 24.73 | -0.08% | 6,282,400 | 157,782,192 | 5.05 |
| 2026-08-31 | 24.37 | 24.79 | 24.84 | 24.20 | +0.81% | 3,234,000 | 79,412,832 | 2.60 |
| 2026-08-28 | 24.90 | 24.59 | 25.10 | 24.44 | -1.36% | 3,478,300 | 85,853,656 | 2.80 |
| 2026-08-27 | 24.60 | 24.93 | 25.08 | 24.44 | +0.85% | 4,365,600 | 108,522,496 | 3.51 |
| 2026-08-26 | 24.67 | 24.72 | 24.97 | 24.40 | +0.69% | 3,797,100 | 93,830,032 | 3.05 |
需要全历史数据与程序化访问？
查看 朗坤科技 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=sz301305 获取全部历史日线。