龙溪股份
sh600592 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）
13.93
涨跌幅
-3.67%
成交量
9,429,500 股
成交额
132,644,544 元
换手率
2.36%
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 | 14.58 | 13.93 | 14.58 | 13.86 | -3.67% | 9,429,500 | 132,644,544 | 2.36 |
| 2026-10-13 | 14.20 | 14.46 | 14.58 | 13.35 | -0.41% | 15,666,300 | 220,425,936 | 3.92 |
| 2026-10-12 | 15.24 | 14.52 | 15.27 | 14.51 | -5.22% | 14,547,900 | 215,340,512 | 3.64 |
| 2026-10-09 | 15.43 | 15.32 | 15.51 | 14.74 | -1.48% | 20,723,900 | 312,658,112 | 5.19 |
| 2026-10-08 | 16.04 | 15.55 | 16.04 | 15.43 | -4.01% | 30,213,500 | 474,365,216 | 7.56 |
| 2026-09-30 | 14.78 | 16.20 | 16.20 | 14.50 | +9.98% | 18,857,400 | 297,115,584 | 4.72 |
| 2026-09-29 | 14.95 | 14.73 | 15.53 | 14.70 | +0.34% | 16,483,700 | 247,527,392 | 4.13 |
| 2026-09-28 | 14.89 | 14.68 | 14.95 | 14.34 | -1.08% | 10,353,600 | 150,753,152 | 2.59 |
| 2026-09-24 | 14.50 | 14.84 | 15.28 | 14.40 | +2.34% | 11,719,700 | 175,046,880 | 2.93 |
| 2026-09-23 | 14.50 | 14.50 | 14.61 | 14.40 | -0.07% | 3,621,700 | 52,596,536 | 0.91 |
| 2026-09-22 | 14.73 | 14.51 | 14.89 | 14.47 | -1.43% | 4,311,000 | 62,959,516 | 1.08 |
| 2026-09-21 | 14.64 | 14.72 | 14.97 | 14.64 | +0.55% | 5,547,800 | 82,090,112 | 1.39 |
| 2026-09-18 | 14.77 | 14.64 | 14.95 | 14.61 | -0.14% | 5,123,500 | 75,668,384 | 1.28 |
| 2026-09-17 | 14.35 | 14.66 | 14.76 | 14.29 | +1.66% | 4,701,400 | 68,637,648 | 1.18 |
| 2026-09-16 | 14.28 | 14.42 | 14.56 | 14.14 | +0.84% | 3,995,000 | 57,367,352 | 1.00 |
| 2026-09-15 | 14.65 | 14.30 | 14.67 | 14.28 | -2.39% | 4,345,000 | 62,689,640 | 1.09 |
| 2026-09-14 | 14.76 | 14.65 | 14.88 | 14.65 | -0.88% | 3,824,200 | 56,298,872 | 0.96 |
| 2026-09-11 | 15.09 | 14.78 | 15.09 | 14.68 | -2.57% | 6,374,000 | 94,447,992 | 1.60 |
| 2026-09-10 | 15.46 | 15.17 | 15.46 | 15.16 | -2.44% | 6,001,500 | 91,418,656 | 1.50 |
| 2026-09-09 | 15.29 | 15.55 | 15.75 | 15.17 | +1.70% | 9,061,500 | 140,866,032 | 2.27 |
| 2026-09-08 | 15.20 | 15.29 | 15.38 | 15.14 | +0.59% | 6,284,200 | 95,904,928 | 1.57 |
| 2026-09-07 | 15.00 | 15.20 | 15.44 | 14.89 | +1.60% | 8,483,900 | 129,390,608 | 2.12 |
| 2026-09-04 | 15.01 | 14.96 | 15.35 | 14.90 | -0.27% | 7,583,000 | 114,991,784 | 1.90 |
| 2026-09-03 | 14.83 | 15.00 | 15.20 | 14.83 | +1.15% | 6,893,700 | 103,710,432 | 1.73 |
| 2026-09-02 | 14.69 | 14.83 | 14.92 | 14.67 | +0.07% | 4,885,200 | 72,433,904 | 1.22 |
| 2026-09-01 | 15.08 | 14.82 | 15.08 | 14.79 | -0.87% | 5,606,600 | 83,397,576 | 1.40 |
| 2026-08-31 | 14.65 | 14.95 | 15.00 | 14.60 | +1.29% | 8,136,700 | 121,018,392 | 2.04 |
| 2026-08-28 | 15.36 | 14.76 | 15.73 | 14.62 | -1.27% | 16,497,100 | 246,695,216 | 4.13 |
| 2026-08-27 | 14.55 | 14.95 | 15.13 | 14.41 | +2.75% | 9,454,500 | 141,002,576 | 2.37 |
| 2026-08-26 | 14.33 | 14.55 | 14.80 | 14.27 | +2.25% | 6,787,600 | 98,669,528 | 1.70 |
需要全历史数据与程序化访问？
查看 龙溪股份 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=sh600592 获取全部历史日线。