ST龙元
sh600491 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）
1.38
涨跌幅
-2.82%
成交量
41,360,100 股
成交额
58,450,200 元
换手率
2.70%
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 | 1.41 | 1.38 | 1.45 | 1.37 | -2.82% | 41,360,100 | 58,450,200 | 2.70 |
| 2026-10-13 | 1.42 | 1.42 | 1.44 | 1.37 | -1.39% | 38,059,600 | 53,590,712 | 2.49 |
| 2026-10-12 | 1.46 | 1.44 | 1.49 | 1.43 | -2.70% | 30,733,800 | 44,766,876 | 2.01 |
| 2026-10-09 | 1.49 | 1.48 | 1.50 | 1.40 | -1.33% | 44,888,600 | 65,277,444 | 2.93 |
| 2026-10-08 | 1.56 | 1.50 | 1.57 | 1.49 | -4.46% | 37,664,500 | 57,604,924 | 2.46 |
| 2026-09-30 | 1.54 | 1.57 | 1.59 | 1.53 | +1.29% | 33,617,500 | 52,382,632 | 2.20 |
| 2026-09-29 | 1.51 | 1.55 | 1.57 | 1.50 | +1.97% | 34,886,100 | 53,897,920 | 2.28 |
| 2026-09-28 | 1.60 | 1.52 | 1.60 | 1.51 | -6.17% | 51,040,100 | 78,945,728 | 3.34 |
| 2026-09-24 | 1.68 | 1.62 | 1.72 | 1.61 | -2.99% | 50,526,800 | 84,061,424 | 3.30 |
| 2026-09-23 | 1.63 | 1.67 | 1.69 | 1.60 | +1.83% | 51,779,800 | 85,091,328 | 3.38 |
| 2026-09-22 | 1.67 | 1.64 | 1.67 | 1.61 | -1.80% | 53,352,600 | 87,385,432 | 3.49 |
| 2026-09-21 | 1.68 | 1.67 | 1.69 | 1.65 | -1.76% | 46,793,200 | 78,159,888 | 3.06 |
| 2026-09-18 | 1.69 | 1.70 | 1.74 | 1.66 | -0.58% | 47,603,300 | 80,692,776 | 3.11 |
| 2026-09-17 | 1.72 | 1.71 | 1.76 | 1.66 | -1.72% | 57,186,200 | 97,679,648 | 3.74 |
| 2026-09-16 | 1.70 | 1.74 | 1.79 | 1.69 | +0.00% | 62,645,100 | 109,387,464 | 4.10 |
| 2026-09-15 | 1.85 | 1.74 | 1.88 | 1.73 | -8.90% | 98,655,100 | 179,325,424 | 6.45 |
| 2026-09-14 | 1.75 | 1.91 | 1.94 | 1.68 | +8.52% | 130,950,200 | 234,793,120 | 8.56 |
| 2026-09-11 | 1.75 | 1.76 | 1.88 | 1.74 | +1.73% | 141,856,100 | 256,026,256 | 9.27 |
| 2026-09-10 | 1.66 | 1.73 | 1.73 | 1.65 | +10.19% | 87,682,100 | 149,034,208 | 5.73 |
| 2026-09-09 | 1.65 | 1.57 | 1.65 | 1.56 | -4.85% | 56,664,100 | 90,688,904 | 3.70 |
| 2026-09-08 | 1.66 | 1.65 | 1.69 | 1.64 | -1.20% | 48,149,900 | 79,828,096 | 3.15 |
| 2026-09-07 | 1.58 | 1.67 | 1.68 | 1.58 | +4.37% | 61,785,400 | 100,845,464 | 4.04 |
| 2026-09-04 | 1.57 | 1.60 | 1.62 | 1.54 | +1.91% | 71,678,700 | 113,165,264 | 4.69 |
| 2026-09-03 | 1.57 | 1.57 | 1.62 | 1.55 | -0.63% | 57,377,600 | 90,401,248 | 3.75 |
| 2026-09-02 | 1.59 | 1.58 | 1.67 | 1.56 | +0.64% | 80,279,000 | 129,232,048 | 5.25 |
| 2026-09-01 | 1.61 | 1.57 | 1.61 | 1.55 | -3.09% | 70,604,600 | 111,354,776 | 4.62 |
| 2026-08-31 | 1.68 | 1.62 | 1.71 | 1.57 | -3.57% | 89,159,600 | 145,218,064 | 5.83 |
| 2026-08-28 | 1.67 | 1.68 | 1.75 | 1.61 | +3.07% | 104,025,000 | 175,595,744 | 6.80 |
| 2026-08-26 | 1.79 | 1.63 | 1.80 | 1.62 | -9.44% | 133,736,000 | 227,061,968 | 8.74 |
| 2026-08-25 | 1.75 | 1.80 | 1.85 | 1.74 | +1.12% | 92,023,100 | 164,823,232 | 6.02 |
需要全历史数据与程序化访问？
查看 ST龙元 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=sh600491 获取全部历史日线。