鼎龙科技
sh603004 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）
19.11
涨跌幅
-3.87%
成交量
4,062,600 股
成交额
79,531,584 元
换手率
6.90%
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 | 19.80 | 19.11 | 20.24 | 19.11 | -3.87% | 4,062,600 | 79,531,584 | 6.90 |
| 2026-10-13 | 19.38 | 19.88 | 20.14 | 18.91 | +0.76% | 5,758,700 | 113,252,352 | 9.78 |
| 2026-10-12 | 19.75 | 19.73 | 20.44 | 19.50 | -0.10% | 5,212,800 | 103,705,208 | 8.85 |
| 2026-10-09 | 19.61 | 19.75 | 20.58 | 19.15 | -0.10% | 6,261,000 | 124,024,192 | 10.63 |
| 2026-10-08 | 19.93 | 19.77 | 20.33 | 19.45 | -0.50% | 5,142,800 | 102,309,552 | 8.73 |
| 2026-09-30 | 19.42 | 19.87 | 20.73 | 19.30 | +3.81% | 7,497,100 | 149,929,824 | 12.73 |
| 2026-09-29 | 18.72 | 19.14 | 20.03 | 18.38 | +1.32% | 4,278,300 | 82,742,104 | 7.27 |
| 2026-09-28 | 18.90 | 18.89 | 20.14 | 18.37 | -0.05% | 3,051,000 | 57,540,152 | 5.18 |
| 2026-09-24 | 19.18 | 18.90 | 19.30 | 18.88 | -1.46% | 1,173,800 | 22,372,854 | 1.99 |
| 2026-09-23 | 19.00 | 19.18 | 19.20 | 18.92 | +0.68% | 1,323,700 | 25,285,964 | 2.25 |
| 2026-09-22 | 19.13 | 19.05 | 19.29 | 18.93 | -0.42% | 1,425,100 | 27,197,812 | 2.42 |
| 2026-09-21 | 18.81 | 19.13 | 19.16 | 18.81 | +2.03% | 1,950,100 | 37,145,704 | 3.31 |
| 2026-09-18 | 18.55 | 18.75 | 18.97 | 18.44 | +1.02% | 2,457,700 | 45,915,568 | 4.17 |
| 2026-09-17 | 18.07 | 18.56 | 18.68 | 18.07 | +2.71% | 2,353,800 | 43,253,276 | 4.00 |
| 2026-09-16 | 17.77 | 18.07 | 18.17 | 17.65 | +1.75% | 2,229,300 | 40,138,804 | 3.79 |
| 2026-09-15 | 17.90 | 17.76 | 18.05 | 17.75 | -1.11% | 1,020,100 | 18,229,144 | 1.73 |
| 2026-09-14 | 17.74 | 17.96 | 18.07 | 17.48 | +1.47% | 1,563,400 | 27,948,392 | 2.66 |
| 2026-09-11 | 18.11 | 17.70 | 18.11 | 17.46 | -2.80% | 1,800,300 | 31,947,240 | 3.06 |
| 2026-09-10 | 18.61 | 18.21 | 18.63 | 18.19 | -2.15% | 1,318,400 | 24,128,878 | 2.24 |
| 2026-09-09 | 19.06 | 18.61 | 19.06 | 18.59 | -2.46% | 1,767,200 | 33,154,592 | 3.00 |
| 2026-09-08 | 19.12 | 19.08 | 19.23 | 18.96 | +0.16% | 1,294,300 | 24,691,832 | 2.20 |
| 2026-09-07 | 19.65 | 19.05 | 19.65 | 18.91 | +0.32% | 1,713,900 | 32,821,868 | 2.91 |
| 2026-09-04 | 19.08 | 18.99 | 19.33 | 18.85 | -0.47% | 1,655,100 | 31,625,044 | 2.81 |
| 2026-09-03 | 19.20 | 19.08 | 19.42 | 19.02 | -0.63% | 1,318,000 | 25,297,280 | 2.24 |
| 2026-09-02 | 19.13 | 19.20 | 19.25 | 18.96 | -0.36% | 1,131,000 | 21,611,400 | 1.92 |
| 2026-09-01 | 19.33 | 19.27 | 19.51 | 19.00 | -0.82% | 1,543,800 | 29,761,946 | 2.62 |
| 2026-08-31 | 19.06 | 19.43 | 19.49 | 18.82 | +1.73% | 1,739,700 | 33,501,268 | 2.95 |
| 2026-08-28 | 19.49 | 19.10 | 19.53 | 19.00 | -1.14% | 1,939,000 | 37,314,632 | 3.29 |
| 2026-08-27 | 18.98 | 19.32 | 19.50 | 18.90 | +1.63% | 1,886,500 | 36,250,248 | 3.20 |
| 2026-08-26 | 19.00 | 19.01 | 19.14 | 18.78 | +0.96% | 1,676,200 | 31,814,052 | 2.85 |
需要全历史数据与程序化访问？
查看 鼎龙科技 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=sh603004 获取全部历史日线。