苏州龙杰

sh603332 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）

11.58

涨跌幅

-3.26%

成交量

2,928,500 股

成交额

34,450,060 元

换手率

1.35%

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	11.96	11.58	12.16	11.52	-3.26%	2,928,500	34,450,060	1.35
2026-10-13	11.68	11.97	12.10	11.43	+1.10%	2,900,900	34,173,976	1.34
2026-10-12	12.00	11.84	12.02	11.76	-1.50%	3,455,600	41,042,640	1.60
2026-10-09	12.10	12.02	12.14	11.67	-1.39%	3,835,000	45,710,820	1.77
2026-10-08	12.06	12.19	12.28	11.98	+1.50%	3,986,000	48,490,740	1.84
2026-09-30	12.01	12.01	12.15	11.95	+0.17%	1,974,600	23,805,740	0.91
2026-09-29	11.87	11.99	12.08	11.82	+0.33%	2,091,900	25,073,112	0.97
2026-09-28	12.05	11.95	12.07	11.90	-0.67%	3,063,100	36,664,108	1.42
2026-09-24	12.05	12.03	12.21	11.97	-0.58%	2,756,200	33,340,408	1.27
2026-09-23	11.84	12.10	12.21	11.71	+1.60%	3,614,100	43,390,528	1.67
2026-09-22	11.83	11.91	11.98	11.80	+0.42%	3,422,600	40,723,292	1.58
2026-09-21	11.50	11.86	11.92	11.42	+3.67%	3,035,000	35,640,864	1.40
2026-09-18	11.49	11.44	11.62	11.38	+0.00%	2,678,100	30,838,810	1.24
2026-09-17	11.30	11.44	11.48	11.10	+1.15%	3,714,800	41,835,512	1.72
2026-09-16	10.97	11.31	11.35	10.85	+1.98%	3,781,100	42,374,328	1.75
2026-09-15	11.56	11.09	11.56	11.06	-3.57%	3,265,600	36,711,524	1.51
2026-09-14	11.35	11.50	11.53	11.18	+1.14%	3,122,300	35,630,812	1.44
2026-09-11	11.58	11.37	11.69	11.30	-2.32%	3,693,300	42,033,104	1.71
2026-09-10	11.90	11.64	11.90	11.61	-1.85%	2,232,000	26,092,170	1.03
2026-09-09	12.02	11.86	12.02	11.77	-0.75%	2,872,500	34,151,168	1.33
2026-09-08	11.88	11.95	11.96	11.76	+1.01%	2,977,600	35,295,992	1.38
2026-09-07	11.77	11.83	11.93	11.69	+0.51%	3,134,900	37,042,936	1.45
2026-09-04	11.83	11.77	12.01	11.71	-0.51%	2,924,700	34,714,416	1.35
2026-09-03	12.03	11.83	12.17	11.75	-1.99%	3,433,300	40,795,308	1.59
2026-09-02	12.24	12.07	12.30	11.96	-1.31%	3,434,600	41,380,888	1.59
2026-09-01	12.15	12.23	12.31	12.04	+1.66%	4,379,000	53,443,628	2.02
2026-08-31	11.73	12.03	12.10	11.73	+1.52%	4,733,400	56,707,596	2.19
2026-08-28	11.70	11.85	11.88	11.66	+1.63%	3,700,800	43,596,432	1.71
2026-08-27	11.62	11.66	11.74	11.59	-0.43%	2,951,900	34,405,524	1.36
2026-08-26	11.62	11.71	11.78	11.51	+1.12%	3,942,600	45,931,600	1.82

需要全历史数据与程序化访问？查看苏州龙杰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603332 获取全部历史日线。