绿联科技

sz301606 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）

44.00

涨跌幅

-4.64%

成交量

3,105,600 股

成交额

138,485,248 元

换手率

1.88%

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	45.93	44.00	46.03	43.52	-4.64%	3,105,600	138,485,248	1.88
2026-10-13	46.08	46.14	46.46	44.66	-1.37%	3,251,100	148,477,392	1.97
2026-10-12	47.00	46.78	47.65	46.02	-1.50%	2,533,100	118,150,368	1.54
2026-10-09	45.20	47.49	47.78	45.06	+3.85%	4,593,900	214,424,064	2.78
2026-10-08	50.00	45.73	50.28	44.80	-8.34%	7,044,300	326,821,472	4.27
2026-09-30	50.98	49.89	50.98	49.33	-1.77%	2,270,300	113,386,120	1.38
2026-09-29	50.30	50.79	51.14	49.69	+1.48%	2,845,900	143,219,104	1.72
2026-09-28	52.54	50.05	52.90	49.95	-4.68%	3,993,800	202,945,760	2.42
2026-09-24	54.46	52.51	54.46	52.50	-3.88%	3,023,500	160,483,888	1.83
2026-09-23	56.97	54.63	57.31	54.38	-4.41%	4,702,700	259,094,800	2.85
2026-09-22	57.00	57.15	58.65	56.30	+1.38%	6,020,800	344,401,344	3.65
2026-09-21	55.15	56.37	57.21	54.76	+2.36%	6,400,300	358,804,832	3.88
2026-09-18	53.35	55.07	55.20	52.90	+4.28%	4,793,000	261,274,192	2.90
2026-09-17	53.00	52.81	54.87	52.65	-1.77%	3,351,500	179,539,456	2.03
2026-09-16	52.31	53.76	54.50	50.98	+2.42%	5,621,000	296,875,104	3.41
2026-09-15	51.83	52.49	53.88	51.65	+1.14%	3,624,200	191,454,112	2.20
2026-09-14	52.82	51.90	52.87	51.10	-2.85%	3,352,400	173,499,536	2.03
2026-09-11	53.30	53.42	54.06	52.31	-0.87%	3,557,500	188,961,152	2.16
2026-09-10	53.95	53.89	54.40	53.02	-2.05%	3,903,000	210,085,376	2.37
2026-09-09	54.15	55.02	55.11	53.21	+0.79%	5,794,400	313,297,824	3.51
2026-09-08	56.66	54.59	57.45	54.20	-4.71%	7,221,600	397,822,080	4.38
2026-09-07	57.96	57.29	59.23	56.50	-0.19%	7,304,200	420,167,936	4.43
2026-09-04	54.37	57.40	58.87	54.37	+5.57%	10,826,900	616,790,528	6.56
2026-09-03	55.55	54.37	55.98	53.75	-1.40%	6,524,500	356,103,328	3.95
2026-09-02	51.50	55.14	57.86	51.05	+8.16%	11,013,200	613,557,376	6.67
2026-09-01	51.50	50.98	52.05	50.82	-1.37%	3,307,600	169,501,824	2.00
2026-08-31	51.21	51.69	52.70	50.51	-0.15%	3,885,500	199,175,856	2.35
2026-08-28	52.30	51.77	53.03	51.77	-1.78%	3,645,400	190,773,408	2.21
2026-08-27	53.48	52.71	53.70	51.51	-1.50%	5,684,000	298,020,800	3.44
2026-08-26	54.64	53.51	55.00	52.48	-2.89%	7,274,900	389,243,808	4.41

需要全历史数据与程序化访问？查看绿联科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301606 获取全部历史日线。