龙建股份
sh600853 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）
3.49
涨跌幅
-4.38%
成交量
91,933,100 股
成交额
329,428,704 元
换手率
9.07%
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 | 3.60 | 3.49 | 3.78 | 3.46 | -4.38% | 91,933,100 | 329,428,704 | 9.07 |
| 2026-10-13 | 3.30 | 3.65 | 3.65 | 3.27 | +9.94% | 69,554,900 | 248,026,640 | 6.86 |
| 2026-10-12 | 3.33 | 3.32 | 3.37 | 3.30 | -0.30% | 8,120,900 | 27,012,816 | 0.80 |
| 2026-10-09 | 3.29 | 3.33 | 3.34 | 3.25 | +1.22% | 9,530,600 | 31,334,502 | 0.94 |
| 2026-10-08 | 3.31 | 3.29 | 3.38 | 3.28 | -0.90% | 7,187,500 | 23,868,764 | 0.71 |
| 2026-09-30 | 3.31 | 3.32 | 3.33 | 3.26 | +0.91% | 10,674,800 | 35,209,376 | 1.05 |
| 2026-09-29 | 3.23 | 3.29 | 3.32 | 3.21 | +1.54% | 10,131,800 | 33,263,278 | 1.00 |
| 2026-09-28 | 3.24 | 3.24 | 3.27 | 3.21 | -0.61% | 8,466,600 | 27,371,484 | 0.84 |
| 2026-09-24 | 3.26 | 3.26 | 3.29 | 3.24 | +0.00% | 5,862,900 | 19,101,376 | 0.58 |
| 2026-09-23 | 3.27 | 3.26 | 3.31 | 3.24 | -0.31% | 7,671,200 | 25,110,440 | 0.76 |
| 2026-09-22 | 3.31 | 3.27 | 3.36 | 3.25 | -1.51% | 10,255,800 | 33,626,048 | 1.01 |
| 2026-09-21 | 3.26 | 3.32 | 3.33 | 3.25 | +1.84% | 8,874,400 | 29,336,402 | 0.88 |
| 2026-09-18 | 3.27 | 3.26 | 3.30 | 3.25 | -0.61% | 7,674,000 | 25,160,916 | 0.76 |
| 2026-09-17 | 3.24 | 3.28 | 3.29 | 3.20 | +0.92% | 6,685,300 | 21,681,080 | 0.66 |
| 2026-09-16 | 3.24 | 3.25 | 3.27 | 3.20 | +0.31% | 7,218,500 | 23,421,416 | 0.71 |
| 2026-09-15 | 3.33 | 3.24 | 3.33 | 3.23 | -2.99% | 8,437,000 | 27,621,956 | 0.83 |
| 2026-09-14 | 3.31 | 3.34 | 3.37 | 3.30 | +0.30% | 7,850,300 | 26,235,726 | 0.77 |
| 2026-09-11 | 3.39 | 3.33 | 3.39 | 3.31 | -2.35% | 9,091,500 | 30,322,706 | 0.90 |
| 2026-09-10 | 3.40 | 3.41 | 3.42 | 3.38 | -0.29% | 7,023,200 | 23,912,978 | 0.69 |
| 2026-09-09 | 3.42 | 3.42 | 3.43 | 3.39 | -0.58% | 8,662,300 | 29,540,786 | 0.85 |
| 2026-09-08 | 3.38 | 3.44 | 3.44 | 3.37 | +2.08% | 9,955,100 | 34,041,736 | 0.98 |
| 2026-09-07 | 3.39 | 3.37 | 3.40 | 3.36 | -0.30% | 7,160,300 | 24,168,288 | 0.71 |
| 2026-09-04 | 3.38 | 3.38 | 3.43 | 3.35 | +0.90% | 9,160,400 | 31,087,916 | 0.90 |
| 2026-09-03 | 3.40 | 3.35 | 3.43 | 3.35 | -1.47% | 8,848,500 | 29,946,760 | 0.87 |
| 2026-09-02 | 3.40 | 3.40 | 3.42 | 3.35 | -0.29% | 9,524,000 | 32,288,336 | 0.94 |
| 2026-09-01 | 3.37 | 3.41 | 3.44 | 3.34 | +1.19% | 11,620,300 | 39,696,672 | 1.15 |
| 2026-08-31 | 3.35 | 3.37 | 3.40 | 3.35 | +0.00% | 7,730,000 | 26,105,384 | 0.76 |
| 2026-08-28 | 3.34 | 3.37 | 3.39 | 3.32 | +0.90% | 8,598,700 | 28,927,100 | 0.85 |
| 2026-08-27 | 3.37 | 3.34 | 3.37 | 3.30 | -0.89% | 8,906,600 | 29,681,264 | 0.88 |
| 2026-08-26 | 3.33 | 3.37 | 3.38 | 3.33 | +1.20% | 9,251,900 | 31,129,788 | 0.91 |
需要全历史数据与程序化访问？
查看 龙建股份 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=sh600853 获取全部历史日线。