浙江龙盛

sh600352 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）

11.44

涨跌幅

-2.89%

成交量

40,975,300 股

成交额

481,533,984 元

换手率

1.26%

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	11.97	11.44	12.13	11.42	-2.89%	40,975,300	481,533,984	1.26
2026-10-13	11.63	11.78	11.88	11.51	-0.25%	32,057,100	375,157,088	0.99
2026-10-12	12.51	11.81	12.53	11.75	-5.37%	45,501,800	547,567,360	1.40
2026-10-09	12.29	12.48	12.52	12.17	+1.05%	34,497,500	427,388,736	1.06
2026-10-08	12.66	12.35	12.76	12.34	-1.91%	36,490,400	455,768,576	1.12
2026-09-30	12.17	12.59	12.71	12.13	+4.05%	53,845,800	674,836,480	1.66
2026-09-29	12.14	12.10	12.22	12.01	-1.22%	23,248,100	280,811,904	0.71
2026-09-28	12.16	12.25	12.38	11.91	+0.91%	35,761,800	434,490,368	1.10
2026-09-24	12.44	12.14	12.50	12.13	-2.88%	27,070,400	331,306,112	0.83
2026-09-23	12.63	12.50	12.77	12.45	-0.95%	31,105,700	390,714,624	0.96
2026-09-22	12.24	12.62	12.77	12.16	+2.94%	66,810,600	839,217,536	2.05
2026-09-21	11.88	12.26	12.34	11.88	+4.07%	60,160,700	732,741,760	1.85
2026-09-18	11.57	11.78	11.83	11.50	+2.08%	33,888,800	396,179,968	1.04
2026-09-17	11.50	11.54	11.76	11.50	-0.35%	24,176,000	280,780,416	0.74
2026-09-16	11.81	11.58	11.83	11.41	-1.95%	47,621,900	550,504,640	1.46
2026-09-15	11.71	11.81	11.93	11.54	+0.00%	33,293,500	392,403,904	1.02
2026-09-14	11.75	11.81	12.05	11.68	+1.55%	35,205,100	417,630,144	1.08
2026-09-11	12.21	11.63	12.23	11.53	-5.37%	66,024,800	774,082,560	2.03
2026-09-10	12.68	12.29	12.68	12.27	-3.46%	40,466,500	502,954,496	1.24
2026-09-09	12.60	12.73	12.83	12.53	+2.17%	59,034,100	748,601,344	1.81
2026-09-08	12.22	12.46	12.53	12.05	+1.96%	48,176,100	592,939,456	1.48
2026-09-07	12.42	12.22	12.58	12.15	-2.40%	53,169,700	653,144,512	1.63
2026-09-04	12.50	12.52	12.93	12.41	+0.16%	58,304,800	737,778,688	1.79
2026-09-03	12.22	12.50	12.55	12.09	+2.29%	47,052,400	581,880,832	1.45
2026-09-02	12.60	12.22	12.94	12.22	-4.46%	72,217,500	895,922,368	2.22
2026-09-01	13.13	12.79	13.34	12.68	+0.39%	94,131,900	1,227,788,288	2.89
2026-08-31	13.06	12.74	13.10	12.50	-3.26%	78,733,500	1,001,461,888	2.42
2026-08-28	12.91	13.17	13.26	12.68	+2.81%	68,403,800	893,682,688	2.10
2026-08-27	12.49	12.81	12.95	12.37	+1.83%	58,584,100	740,417,152	1.80
2026-08-26	12.48	12.58	12.67	12.16	-0.63%	66,912,200	830,191,040	2.06

需要全历史数据与程序化访问？查看浙江龙盛日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600352 获取全部历史日线。