龙净环保

sh600388 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）

16.05

涨跌幅

-1.23%

成交量

7,181,500 股

成交额

115,933,176 元

换手率

0.57%

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	16.21	16.05	16.32	16.00	-1.23%	7,181,500	115,933,176	0.57
2026-10-13	16.34	16.25	16.56	16.00	-1.04%	12,842,700	208,712,896	1.01
2026-10-12	17.08	16.42	17.18	16.37	-3.81%	10,355,400	172,256,704	0.82
2026-10-09	16.90	17.07	17.30	16.76	+1.67%	11,396,100	195,282,000	0.90
2026-10-08	16.87	16.79	16.98	16.72	-0.06%	4,419,700	74,505,272	0.35
2026-09-30	16.69	16.80	16.92	16.69	+0.66%	4,676,900	78,572,016	0.37
2026-09-29	17.10	16.69	17.19	16.53	-2.17%	11,676,500	195,361,536	0.92
2026-09-28	17.40	17.06	17.48	16.90	-2.29%	8,612,400	147,152,464	0.68
2026-09-24	17.47	17.46	17.89	17.34	+1.39%	13,693,300	241,880,112	1.08
2026-09-23	17.18	17.22	17.56	17.00	+0.53%	7,611,900	131,992,896	0.60
2026-09-22	17.74	17.13	17.82	17.09	-3.22%	13,332,900	230,755,504	1.05
2026-09-21	17.45	17.70	17.86	17.36	+1.43%	7,987,500	141,255,728	0.63
2026-09-18	17.58	17.45	17.65	17.33	-0.17%	7,277,400	126,929,640	0.57
2026-09-17	17.65	17.48	17.89	17.37	-1.41%	6,347,800	111,146,480	0.50
2026-09-16	17.74	17.73	17.80	17.40	+0.11%	6,828,700	120,393,464	0.54
2026-09-15	17.89	17.71	17.98	17.62	-1.06%	5,125,500	91,172,152	0.40
2026-09-14	17.50	17.90	17.96	17.41	+1.59%	7,541,000	133,801,184	0.59
2026-09-11	18.40	17.62	18.46	17.60	-5.06%	13,655,100	244,548,512	1.08
2026-09-10	18.76	18.56	18.79	18.55	-0.96%	5,245,300	97,768,704	0.41
2026-09-09	18.78	18.74	18.95	18.65	-0.37%	6,695,300	125,607,720	0.53
2026-09-08	19.07	18.81	19.16	18.80	-1.47%	10,297,500	195,331,600	0.81
2026-09-07	19.01	19.09	19.25	18.85	+0.42%	14,507,400	276,699,488	1.14
2026-09-04	18.31	19.01	19.19	18.23	+4.62%	30,084,600	568,980,224	2.37
2026-09-03	17.60	18.17	18.20	17.60	+2.66%	10,477,800	189,113,168	0.82
2026-09-02	17.93	17.70	17.96	17.47	-1.39%	10,077,300	178,119,216	0.79
2026-09-01	18.12	17.95	18.30	17.89	-1.16%	8,266,400	148,764,352	0.65
2026-08-31	18.28	18.16	18.38	17.90	-1.20%	9,759,900	176,802,560	0.77
2026-08-28	18.28	18.38	18.43	18.02	+0.99%	8,921,300	162,911,584	0.70
2026-08-27	18.40	18.20	18.60	17.92	+1.11%	20,483,500	375,036,768	1.61
2026-08-26	17.42	18.00	18.18	17.33	+3.33%	15,187,100	271,868,640	1.20

需要全历史数据与程序化访问？查看龙净环保日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600388 获取全部历史日线。