圣龙股份

sh603178 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）

15.09

涨跌幅

-2.83%

成交量

5,189,200 股

成交额

78,819,584 元

换手率

2.19%

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	15.69	15.09	15.69	15.08	-2.83%	5,189,200	78,819,584	2.19
2026-10-13	15.35	15.53	15.63	15.10	-0.38%	5,440,000	83,727,768	2.30
2026-10-12	16.15	15.59	16.27	15.58	-3.94%	5,192,200	81,874,680	2.20
2026-10-09	16.20	16.23	16.29	15.66	-0.43%	8,101,300	129,554,296	3.43
2026-10-08	16.07	16.30	16.60	15.90	+1.12%	8,108,500	132,023,536	3.43
2026-09-30	16.43	16.12	16.55	15.91	-1.83%	8,021,200	130,161,504	3.39
2026-09-29	16.02	16.42	16.68	15.90	+1.11%	11,299,200	185,175,968	4.78
2026-09-28	15.82	16.24	16.88	15.78	+2.46%	12,811,100	209,109,920	5.42
2026-09-24	16.00	15.85	16.11	15.79	-1.06%	3,954,100	62,975,400	1.67
2026-09-23	16.21	16.02	16.22	15.87	-1.23%	5,650,900	90,354,688	2.39
2026-09-22	15.98	16.22	16.65	15.86	+1.95%	9,836,900	159,688,016	4.16
2026-09-21	15.83	15.91	16.05	15.70	+1.34%	6,444,300	102,518,752	2.73
2026-09-18	15.64	15.70	15.79	15.59	+0.51%	6,151,600	96,456,560	2.60
2026-09-17	15.36	15.62	15.73	15.31	+1.30%	6,648,700	103,399,360	2.81
2026-09-16	15.42	15.42	15.52	15.18	+0.00%	4,626,000	71,206,424	1.96
2026-09-15	15.78	15.42	15.78	15.41	-2.34%	5,496,500	85,592,424	2.33
2026-09-14	15.75	15.79	16.00	15.71	-0.50%	5,083,800	80,505,880	2.15
2026-09-11	16.54	15.87	16.54	15.64	-4.74%	8,336,900	132,940,824	3.53
2026-09-10	17.15	16.66	17.21	16.59	-3.59%	7,054,900	118,006,728	2.98
2026-09-09	17.45	17.28	17.58	17.10	-1.82%	7,361,300	127,231,184	3.11
2026-09-08	17.60	17.60	17.71	17.23	+0.57%	10,687,100	187,145,424	4.52
2026-09-07	17.45	17.50	17.67	17.43	+0.00%	7,525,600	131,997,944	3.18
2026-09-04	17.70	17.50	17.99	17.47	-0.68%	10,884,800	193,366,080	4.60
2026-09-03	17.92	17.62	17.92	17.58	-0.56%	11,141,500	197,467,760	4.71
2026-09-02	17.72	17.72	18.00	17.61	-0.51%	12,145,200	216,147,888	5.14
2026-09-01	17.97	17.81	18.26	17.73	-0.22%	27,289,500	489,049,504	11.54
2026-08-31	16.01	17.85	17.85	16.00	+9.98%	19,891,200	350,197,824	8.41
2026-08-28	16.39	16.23	16.62	16.11	-1.52%	6,345,200	103,646,448	2.68
2026-08-27	16.38	16.48	16.64	16.18	+0.24%	6,984,500	114,729,024	2.95
2026-08-26	16.61	16.44	16.91	16.40	-0.96%	8,117,300	135,064,960	3.43

需要全历史数据与程序化访问？查看圣龙股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603178 获取全部历史日线。