腾龙股份

sh603158 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）

9.58

涨跌幅

-4.01%

成交量

8,583,700 股

成交额

83,282,624 元

换手率

1.75%

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	9.88	9.58	9.90	9.55	-4.01%	8,583,700	83,282,624	1.75
2026-10-13	9.65	9.98	10.10	9.33	+1.73%	16,803,900	163,579,360	3.42
2026-10-12	9.98	9.81	9.98	9.76	-1.70%	7,003,300	68,986,984	1.43
2026-10-09	9.95	9.98	10.04	9.50	-0.20%	12,157,300	118,460,360	2.48
2026-10-08	10.28	10.00	10.33	9.94	-2.15%	11,543,600	116,434,656	2.35
2026-09-30	10.50	10.22	10.50	10.19	-0.68%	7,777,200	80,050,432	1.58
2026-09-29	10.14	10.29	10.38	10.04	+1.38%	7,091,800	72,935,592	1.45
2026-09-28	10.50	10.15	10.54	10.09	-3.43%	10,801,500	110,318,848	2.20
2026-09-24	10.62	10.51	10.77	10.48	-1.04%	7,026,800	74,480,632	1.43
2026-09-23	10.82	10.62	10.89	10.61	-2.12%	8,824,100	94,400,992	1.80
2026-09-22	11.16	10.85	11.22	10.71	-1.18%	13,564,300	147,507,280	2.76
2026-09-21	10.41	10.98	11.06	10.26	+5.48%	23,712,900	257,559,472	4.83
2026-09-18	10.50	10.41	10.78	10.34	+0.29%	11,175,500	116,873,904	2.28
2026-09-17	10.34	10.38	10.54	10.33	-0.10%	7,426,300	77,384,880	1.51
2026-09-16	10.34	10.39	10.50	10.31	+0.29%	7,978,900	82,998,984	1.63
2026-09-15	10.53	10.36	10.65	10.36	-1.71%	7,617,800	79,967,024	1.55
2026-09-14	10.45	10.54	10.74	10.30	+0.86%	9,185,700	97,029,400	1.87
2026-09-11	10.61	10.45	10.68	10.28	-2.43%	14,626,200	152,634,032	2.98
2026-09-10	10.87	10.71	10.93	10.66	-2.01%	9,560,600	102,850,568	1.95
2026-09-09	11.02	10.93	11.04	10.75	-0.73%	9,016,500	98,589,896	1.84
2026-09-08	11.13	11.01	11.14	10.92	-1.61%	11,623,100	127,867,296	2.37
2026-09-07	11.12	11.19	11.30	11.00	+0.63%	13,141,000	146,600,480	2.68
2026-09-04	11.63	11.12	11.64	11.03	-3.97%	21,074,300	237,362,352	4.29
2026-09-03	11.40	11.58	11.73	11.21	+2.84%	22,426,100	257,406,512	4.57
2026-09-02	11.03	11.26	11.38	10.90	+1.08%	15,314,700	171,835,456	3.12
2026-09-01	11.44	11.14	11.44	11.12	-2.28%	17,760,300	199,438,448	3.62
2026-08-31	10.65	11.40	11.59	10.63	+5.85%	29,688,600	334,549,056	6.05
2026-08-28	10.98	10.77	11.19	10.76	-2.09%	21,397,000	234,492,480	4.36
2026-08-27	10.80	11.00	11.10	10.60	+4.86%	25,998,100	282,762,368	5.30
2026-08-26	10.75	10.49	10.89	10.38	-0.76%	18,137,500	191,852,848	3.70

需要全历史数据与程序化访问？查看腾龙股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603158 获取全部历史日线。