祥龙电业

sh600769 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）

13.37

涨跌幅

-1.26%

成交量

5,789,700 股

成交额

78,374,024 元

换手率

1.54%

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	13.54	13.37	13.84	13.31	-1.26%	5,789,700	78,374,024	1.54
2026-10-13	13.07	13.54	13.59	12.75	+1.50%	9,146,100	120,235,240	2.44
2026-10-12	13.84	13.34	13.88	13.24	-4.03%	7,566,900	101,928,480	2.02
2026-10-09	13.81	13.90	14.00	13.13	+0.65%	12,725,400	171,892,128	3.39
2026-10-08	14.89	13.81	15.03	13.67	-6.82%	11,371,300	161,000,288	3.03
2026-09-30	14.62	14.82	15.80	14.62	+1.79%	11,550,400	174,564,224	3.08
2026-09-29	14.46	14.56	14.84	14.23	+0.34%	6,763,900	98,651,832	1.80
2026-09-28	15.63	14.51	15.80	14.31	-7.70%	11,625,900	172,378,256	3.10
2026-09-24	16.33	15.72	16.41	15.60	-4.15%	8,581,500	136,373,424	2.29
2026-09-23	16.10	16.40	16.48	16.05	+1.55%	7,522,900	122,456,040	2.01
2026-09-22	16.44	16.15	16.60	16.08	-1.52%	9,725,300	158,545,568	2.59
2026-09-21	16.24	16.40	16.55	16.18	+0.99%	11,566,200	189,026,960	3.08
2026-09-18	15.33	16.24	16.38	15.32	+6.35%	16,696,600	266,197,056	4.45
2026-09-17	14.98	15.27	15.72	14.93	+1.60%	10,501,700	160,261,936	2.80
2026-09-16	14.72	15.03	15.18	14.59	+2.11%	7,164,700	107,231,784	1.91
2026-09-15	14.97	14.72	15.08	14.66	-2.00%	8,212,900	121,734,768	2.19
2026-09-14	15.16	15.02	15.28	14.56	-1.12%	8,495,600	127,270,072	2.27
2026-09-11	16.02	15.19	16.02	14.90	-5.53%	14,776,800	226,405,936	3.94
2026-09-10	16.32	16.08	16.32	15.77	-1.95%	13,179,800	211,220,352	3.51
2026-09-09	16.68	16.40	17.06	16.11	-3.02%	20,271,300	336,938,592	5.41
2026-09-08	15.74	16.91	16.91	15.40	+10.02%	17,950,400	293,374,528	4.79
2026-09-07	14.89	15.37	15.47	14.89	+3.22%	7,762,000	118,755,008	2.07
2026-09-04	15.43	14.89	15.68	14.84	-3.44%	8,146,700	124,165,192	2.17
2026-09-03	15.19	15.42	15.65	15.11	+1.51%	8,395,200	128,754,240	2.24
2026-09-02	14.85	15.19	15.38	14.69	+1.61%	8,425,200	127,008,632	2.25
2026-09-01	15.41	14.95	15.41	14.76	-2.99%	9,503,300	142,659,968	2.53
2026-08-31	15.07	15.41	15.50	15.01	+0.39%	8,622,300	132,044,776	2.30
2026-08-28	15.01	15.35	16.10	14.94	+1.72%	14,111,000	220,706,368	3.76
2026-08-27	15.00	15.09	15.30	14.74	+1.00%	9,132,600	137,325,696	2.44
2026-08-26	14.97	14.94	15.12	14.55	+1.70%	9,598,300	142,661,456	2.56

需要全历史数据与程序化访问？查看祥龙电业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600769 获取全部历史日线。