大龙地产

sh600159 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）

2.64

涨跌幅

-2.22%

成交量

16,063,600 股

成交额

43,059,408 元

换手率

1.94%

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	2.70	2.64	2.73	2.62	-2.22%	16,063,600	43,059,408	1.94
2026-10-13	2.67	2.70	2.72	2.57	+0.75%	19,889,800	52,877,748	2.40
2026-10-12	2.79	2.68	2.80	2.66	-3.25%	18,241,500	49,405,128	2.20
2026-10-09	2.72	2.77	2.79	2.65	+1.84%	20,392,200	55,300,200	2.46
2026-10-08	2.77	2.72	2.83	2.71	-3.20%	20,545,700	56,752,960	2.48
2026-09-30	2.80	2.81	2.83	2.62	-0.71%	28,160,400	77,504,792	3.39
2026-09-29	2.72	2.83	2.85	2.72	+4.04%	21,095,300	59,069,028	2.54
2026-09-28	2.72	2.72	2.75	2.69	-0.37%	15,415,700	41,831,740	1.86
2026-09-24	2.76	2.73	2.79	2.70	-1.44%	14,208,300	38,881,196	1.71
2026-09-23	2.77	2.77	2.86	2.75	-0.36%	20,725,000	57,934,024	2.50
2026-09-22	2.81	2.78	2.81	2.71	-1.42%	18,938,000	52,319,680	2.28
2026-09-21	2.71	2.82	2.83	2.67	+4.06%	19,777,200	54,754,460	2.38
2026-09-18	2.73	2.71	2.75	2.69	-0.73%	15,436,500	41,906,752	1.86
2026-09-17	2.66	2.73	2.76	2.63	+2.25%	19,137,600	51,633,540	2.31
2026-09-16	2.61	2.67	2.69	2.57	+1.91%	15,925,600	42,168,504	1.92
2026-09-15	2.71	2.62	2.72	2.60	-3.32%	18,669,600	49,398,692	2.25
2026-09-14	2.70	2.71	2.75	2.66	+0.00%	14,932,800	40,332,968	1.80
2026-09-11	2.78	2.71	2.78	2.67	-2.52%	18,387,500	49,622,704	2.22
2026-09-10	2.80	2.78	2.81	2.76	-0.71%	15,426,600	42,925,912	1.86
2026-09-09	2.83	2.80	2.84	2.78	-1.75%	20,680,500	57,935,240	2.49
2026-09-08	2.79	2.85	2.87	2.77	+2.15%	24,527,100	69,360,120	2.96
2026-09-07	2.72	2.79	2.81	2.70	+2.20%	27,362,900	75,885,584	3.30
2026-09-04	2.74	2.73	2.81	2.69	+0.37%	32,989,700	91,123,224	3.97
2026-09-03	2.73	2.72	2.82	2.69	-1.09%	40,598,300	111,028,608	4.89
2026-09-02	2.67	2.75	2.77	2.59	+2.23%	53,927,300	144,534,528	6.50
2026-09-01	2.65	2.69	2.75	2.59	-0.37%	77,147,000	206,764,624	9.29
2026-08-31	2.70	2.70	2.92	2.66	+1.89%	100,573,600	282,313,312	12.12
2026-08-28	2.60	2.65	2.66	2.58	+1.92%	15,577,000	41,003,268	1.88
2026-08-27	2.57	2.60	2.62	2.56	+0.39%	12,098,300	31,349,744	1.46
2026-08-26	2.59	2.59	2.62	2.56	-0.38%	13,317,300	34,520,032	1.60

需要全历史数据与程序化访问？查看大龙地产日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600159 获取全部历史日线。