龙头股份
sh600630 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）
7.50
涨跌幅
-2.47%
成交量
22,941,600 股
成交额
173,572,528 元
换手率
5.40%
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 | 7.74 | 7.50 | 7.74 | 7.49 | -2.47% | 22,941,600 | 173,572,528 | 5.40 |
| 2026-10-13 | 7.40 | 7.69 | 7.75 | 7.30 | +2.26% | 34,087,800 | 256,786,944 | 8.02 |
| 2026-10-12 | 7.85 | 7.52 | 7.86 | 7.48 | -5.05% | 38,131,300 | 289,615,168 | 8.97 |
| 2026-10-09 | 7.59 | 7.92 | 7.93 | 7.39 | +3.39% | 50,442,300 | 387,417,088 | 11.87 |
| 2026-10-08 | 7.58 | 7.66 | 7.95 | 7.58 | +0.39% | 45,022,100 | 349,315,840 | 10.60 |
| 2026-09-30 | 7.71 | 7.63 | 7.89 | 7.49 | -1.04% | 49,150,200 | 376,223,360 | 11.57 |
| 2026-09-29 | 7.87 | 7.71 | 8.10 | 7.62 | -2.90% | 70,703,000 | 551,331,328 | 16.64 |
| 2026-09-28 | 8.45 | 7.94 | 8.66 | 7.76 | -7.89% | 83,552,700 | 672,839,616 | 19.67 |
| 2026-09-24 | 7.97 | 8.62 | 9.15 | 7.93 | +1.06% | 117,187,100 | 987,104,064 | 27.58 |
| 2026-09-23 | 8.94 | 8.53 | 9.06 | 8.53 | -10.02% | 60,312,600 | 522,523,904 | 14.20 |
| 2026-09-22 | 8.97 | 9.48 | 10.03 | 8.71 | +3.95% | 144,060,700 | 1,351,039,360 | 33.91 |
| 2026-09-21 | 9.12 | 9.12 | 9.12 | 8.94 | +10.01% | 45,872,600 | 418,014,144 | 10.80 |
| 2026-09-18 | 8.00 | 8.29 | 8.29 | 7.99 | +9.95% | 39,639,900 | 327,029,696 | 9.33 |
| 2026-09-17 | 6.87 | 7.54 | 7.54 | 6.83 | +10.07% | 44,533,500 | 327,645,536 | 10.48 |
| 2026-09-16 | 6.73 | 6.85 | 6.85 | 6.64 | +1.48% | 7,527,700 | 51,012,736 | 1.77 |
| 2026-09-15 | 6.97 | 6.75 | 7.00 | 6.74 | -3.71% | 8,844,900 | 60,590,676 | 2.08 |
| 2026-09-14 | 6.93 | 7.01 | 7.04 | 6.93 | +0.43% | 5,987,400 | 41,868,512 | 1.41 |
| 2026-09-11 | 7.05 | 6.98 | 7.09 | 6.90 | -1.83% | 7,809,300 | 54,388,688 | 1.84 |
| 2026-09-10 | 7.20 | 7.11 | 7.24 | 7.10 | -2.07% | 8,525,200 | 60,947,072 | 2.01 |
| 2026-09-09 | 7.20 | 7.26 | 7.41 | 7.20 | +0.97% | 11,665,500 | 84,712,152 | 2.75 |
| 2026-09-08 | 7.09 | 7.19 | 7.19 | 7.07 | +1.41% | 8,730,800 | 62,337,924 | 2.06 |
| 2026-09-07 | 7.02 | 7.09 | 7.12 | 7.00 | +0.57% | 7,237,500 | 51,160,588 | 1.70 |
| 2026-09-04 | 7.03 | 7.05 | 7.14 | 7.01 | +0.57% | 9,505,500 | 67,222,960 | 2.24 |
| 2026-09-03 | 7.12 | 7.01 | 7.15 | 6.98 | -1.54% | 10,112,600 | 71,336,592 | 2.38 |
| 2026-09-02 | 7.22 | 7.12 | 7.22 | 7.04 | -1.66% | 12,798,400 | 90,891,688 | 3.01 |
| 2026-09-01 | 7.03 | 7.24 | 7.37 | 6.99 | +2.99% | 22,012,000 | 158,889,152 | 5.18 |
| 2026-08-31 | 7.00 | 7.03 | 7.05 | 6.79 | +1.01% | 12,726,800 | 88,306,952 | 3.00 |
| 2026-08-28 | 6.85 | 6.96 | 6.98 | 6.84 | +1.46% | 10,218,900 | 70,766,064 | 2.41 |
| 2026-08-27 | 6.82 | 6.86 | 6.91 | 6.81 | -0.29% | 8,286,300 | 56,864,256 | 1.95 |
| 2026-08-26 | 6.77 | 6.88 | 6.90 | 6.77 | +1.03% | 9,527,800 | 65,366,976 | 2.24 |
需要全历史数据与程序化访问？
查看 龙头股份 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=sh600630 获取全部历史日线。