隆扬电子

sz301389 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）

46.31

涨跌幅

+0.83%

成交量

7,134,700 股

成交额

337,981,280 元

换手率

2.52%

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	45.60	46.31	49.35	45.50	+0.83%	7,134,700	337,981,280	2.52
2026-10-13	43.99	45.93	47.09	42.57	+1.23%	5,928,700	266,767,488	2.09
2026-10-12	45.44	45.37	46.48	44.59	-2.14%	5,973,600	271,331,168	2.11
2026-10-09	49.25	46.36	49.79	44.00	-7.67%	8,918,500	411,990,752	3.15
2026-10-08	52.49	50.21	54.31	49.52	-3.52%	6,379,900	329,464,896	2.25
2026-09-30	55.20	52.04	55.30	51.91	-4.90%	6,151,500	327,141,344	2.17
2026-09-29	52.90	54.72	55.65	52.89	+1.96%	5,929,800	322,266,624	2.09
2026-09-28	57.95	53.67	58.66	52.95	-9.05%	9,260,500	507,221,248	3.27
2026-09-24	61.04	59.01	62.65	58.85	-4.51%	9,255,000	559,632,896	3.26
2026-09-23	59.80	61.80	62.29	58.88	+3.66%	12,889,100	787,455,680	4.55
2026-09-22	60.68	59.62	61.80	59.20	-0.60%	8,686,700	526,256,032	3.06
2026-09-21	60.10	59.98	60.88	58.95	-0.25%	8,036,400	481,737,152	2.83
2026-09-18	60.50	60.13	61.08	58.86	+0.99%	9,557,400	574,872,704	3.37
2026-09-17	61.73	59.54	62.30	59.35	-3.45%	10,807,900	652,314,048	3.81
2026-09-16	61.79	61.67	62.91	60.10	-0.19%	12,076,200	741,013,120	4.26
2026-09-15	56.69	61.79	64.62	56.54	+8.54%	14,808,200	919,020,160	5.22
2026-09-14	54.06	56.93	58.52	53.16	+2.03%	8,401,000	475,221,344	2.96
2026-09-11	55.74	55.80	56.44	52.57	-1.85%	8,310,100	454,277,632	2.93
2026-09-10	56.20	56.85	59.18	55.21	+0.16%	9,207,600	529,841,056	3.25
2026-09-09	58.35	56.76	58.76	56.48	-1.15%	5,778,600	332,153,024	2.04
2026-09-08	58.03	57.42	60.30	56.90	-2.50%	8,330,000	486,824,672	2.94
2026-09-07	53.45	58.89	59.30	53.20	+11.41%	12,456,100	708,016,960	4.39
2026-09-04	55.50	52.86	57.09	52.30	-4.60%	8,298,200	451,724,032	2.93
2026-09-03	57.02	55.41	57.68	54.47	-1.89%	7,117,100	394,896,320	2.51
2026-09-02	56.15	56.48	58.50	55.48	-1.26%	7,263,500	411,747,264	2.56
2026-09-01	61.51	57.20	61.51	56.80	-6.92%	11,793,300	683,573,504	4.16
2026-08-31	59.94	61.45	64.23	59.94	+0.11%	13,175,900	817,618,240	4.65
2026-08-28	58.90	61.38	64.79	58.90	+3.25%	16,916,200	1,060,937,792	5.97
2026-08-27	55.37	59.45	62.06	53.00	+7.37%	19,044,500	1,101,409,152	6.72
2026-08-26	52.67	55.37	56.28	51.20	+6.28%	13,860,500	752,083,968	4.89

需要全历史数据与程序化访问？查看隆扬电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301389 获取全部历史日线。