长联科技

sz301618 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）

29.45

涨跌幅

-3.63%

成交量

1,072,300 股

成交额

32,082,980 元

换手率

2.23%

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	30.28	29.45	30.89	29.43	-3.63%	1,072,300	32,082,980	2.23
2026-10-13	29.99	30.56	30.60	29.22	+1.46%	1,010,800	30,333,176	2.10
2026-10-12	30.56	30.12	30.76	30.01	-1.44%	647,900	19,660,980	1.35
2026-10-09	30.47	30.56	30.76	29.58	+0.23%	1,196,700	35,984,848	2.49
2026-10-08	29.90	30.49	31.22	29.85	+2.04%	1,142,500	34,892,064	2.37
2026-09-30	30.31	29.88	30.65	29.81	-1.52%	630,300	18,972,610	1.31
2026-09-29	29.80	30.34	30.86	29.80	+1.03%	623,500	18,949,570	1.29
2026-09-28	30.70	30.03	31.32	29.92	-2.37%	668,400	20,227,250	1.39
2026-09-24	31.21	30.76	31.24	30.70	-1.66%	642,300	19,886,098	1.33
2026-09-23	31.27	31.28	31.50	31.02	+0.03%	545,500	17,038,588	1.13
2026-09-22	31.39	31.27	31.52	31.12	+0.39%	887,000	27,791,576	1.84
2026-09-21	30.66	31.15	31.28	30.65	+0.68%	926,800	28,839,934	1.92
2026-09-18	30.34	30.94	31.28	30.33	+2.45%	1,146,500	35,276,744	2.38
2026-09-17	30.35	30.20	30.63	30.07	-1.05%	633,800	19,172,846	1.32
2026-09-16	30.07	30.52	30.57	29.74	+2.11%	943,300	28,639,238	1.96
2026-09-15	30.20	29.89	30.58	29.86	-0.80%	810,900	24,492,412	1.68
2026-09-14	29.75	30.13	30.47	29.63	+1.28%	849,600	25,653,052	1.76
2026-09-11	30.33	29.75	30.49	29.40	-2.11%	842,100	25,068,932	1.75
2026-09-10	30.90	30.39	30.93	30.36	-1.87%	711,300	21,723,778	1.48
2026-09-09	31.35	30.97	31.47	30.81	-1.21%	799,800	24,837,276	1.66
2026-09-08	31.80	31.35	31.80	31.15	-0.98%	992,300	31,150,976	2.06
2026-09-07	31.52	31.66	31.89	31.23	+0.54%	670,700	21,225,428	1.39
2026-09-04	32.20	31.49	32.49	31.40	-1.84%	1,102,900	35,260,056	2.29
2026-09-03	32.65	32.08	33.16	32.02	-1.32%	949,800	30,795,416	1.97
2026-09-02	32.55	32.51	32.94	32.23	-1.31%	1,121,800	36,546,276	2.33
2026-09-01	32.89	32.94	33.21	32.64	+0.18%	1,087,900	35,816,856	2.26
2026-08-31	32.61	32.88	33.20	32.09	+0.74%	1,142,900	37,409,288	2.37
2026-08-28	32.88	32.64	33.23	32.55	-0.46%	1,323,600	43,484,812	2.75
2026-08-27	32.30	32.79	32.90	31.95	+1.71%	1,444,800	46,898,488	3.00
2026-08-26	32.38	32.24	32.52	31.86	-0.46%	1,070,800	34,535,912	2.22

需要全历史数据与程序化访问？查看长联科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301618 获取全部历史日线。