天龙股份

sh603266 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）

19.71

涨跌幅

-5.69%

成交量

10,785,100 股

成交额

217,491,824 元

换手率

5.42%

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	20.90	19.71	21.09	19.65	-5.69%	10,785,100	217,491,824	5.42
2026-10-13	20.32	20.90	21.34	20.32	-0.48%	9,640,800	200,628,544	4.85
2026-10-12	22.21	21.00	22.35	20.45	-5.45%	13,257,900	282,250,432	6.67
2026-10-09	21.26	22.21	22.37	21.08	+4.22%	17,289,500	377,224,544	8.69
2026-10-08	19.50	21.31	21.40	19.30	+8.89%	15,823,900	332,283,360	7.96
2026-09-30	18.98	19.57	19.95	18.78	+1.45%	9,424,300	183,051,776	4.74
2026-09-29	18.36	19.29	19.46	18.22	+4.95%	8,093,900	153,452,512	4.07
2026-09-28	18.06	18.38	18.80	17.82	+1.77%	7,282,000	133,625,952	3.66
2026-09-24	18.00	18.06	18.79	18.00	-0.55%	6,716,200	123,698,040	3.38
2026-09-23	18.31	18.16	18.31	17.89	-0.33%	6,570,500	119,020,768	3.30
2026-09-22	17.15	18.22	18.50	17.03	+5.99%	13,475,400	241,357,408	6.78
2026-09-21	16.86	17.19	17.37	16.85	+0.35%	7,641,700	131,111,608	3.84
2026-09-18	17.39	17.13	17.55	16.98	-4.19%	12,027,900	206,855,488	6.05
2026-09-17	16.67	17.88	18.34	16.52	+7.26%	16,980,200	298,415,648	8.54
2026-09-16	17.50	16.67	17.50	16.50	-0.36%	14,004,600	237,643,856	7.04
2026-09-15	15.23	16.73	16.73	15.13	+9.99%	9,413,600	154,471,728	4.73
2026-09-14	15.08	15.21	15.49	15.08	-0.13%	1,726,500	26,389,952	0.87
2026-09-11	15.61	15.23	15.61	14.99	-2.50%	1,876,400	28,551,100	0.94
2026-09-10	16.01	15.62	16.01	15.53	-2.98%	1,733,900	27,238,346	0.87
2026-09-09	16.38	16.10	16.53	16.07	-1.95%	2,482,400	40,316,980	1.25
2026-09-08	16.41	16.42	16.66	16.36	+0.12%	2,274,000	37,463,060	1.14
2026-09-07	16.60	16.40	16.71	16.37	-1.26%	2,417,800	39,916,276	1.22
2026-09-04	17.00	16.61	17.09	16.56	-1.95%	3,551,500	59,966,844	1.79
2026-09-03	16.57	16.94	17.04	16.47	+2.42%	3,293,800	55,283,904	1.66
2026-09-02	16.38	16.54	16.65	16.24	+0.00%	2,650,500	43,597,064	1.33
2026-09-01	16.53	16.54	16.91	16.28	-0.24%	4,313,800	71,236,912	2.17
2026-08-31	15.55	16.58	16.85	15.44	+4.02%	4,901,500	79,698,952	2.46
2026-08-28	15.99	15.94	16.24	15.91	-0.38%	1,662,400	26,680,832	0.84
2026-08-27	15.92	16.00	16.21	15.77	+0.50%	1,770,400	28,394,240	0.89
2026-08-26	15.85	15.92	16.11	15.73	+0.44%	1,222,700	19,452,832	0.61

需要全历史数据与程序化访问？查看天龙股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603266 获取全部历史日线。