龙旗科技

sh603341 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）

33.79

涨跌幅

-0.68%

成交量

3,417,900 股

成交额

116,144,672 元

换手率

1.28%

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	33.91	33.79	34.30	33.69	-0.68%	3,417,900	116,144,672	1.28
2026-10-13	33.57	34.02	34.31	33.00	-0.06%	5,076,100	170,864,512	1.90
2026-10-12	34.39	34.04	34.55	34.00	-1.25%	4,519,700	154,616,608	1.69
2026-10-09	33.80	34.47	34.72	33.37	+1.53%	6,859,700	233,942,768	2.57
2026-10-08	35.30	33.95	35.50	33.68	-3.58%	10,370,300	356,745,632	3.88
2026-09-30	35.58	35.21	35.79	35.16	-0.59%	6,059,800	214,662,608	2.27
2026-09-29	35.70	35.42	36.07	35.16	-0.84%	6,970,700	248,007,552	2.61
2026-09-28	37.17	35.72	37.30	35.61	-4.31%	9,138,200	330,230,976	3.42
2026-09-24	38.32	37.33	38.42	37.30	-2.86%	7,477,200	282,592,064	2.80
2026-09-23	39.29	38.43	39.30	38.23	-2.21%	13,252,600	511,083,328	4.96
2026-09-22	37.98	39.30	40.73	37.88	+6.13%	30,414,600	1,197,908,352	11.37
2026-09-21	35.60	37.03	37.37	35.52	+4.40%	9,796,600	358,100,096	3.66
2026-09-18	35.58	35.47	35.66	35.31	+0.94%	3,953,200	140,235,456	1.48
2026-09-17	35.25	35.14	35.66	35.12	-0.85%	3,582,500	126,485,432	1.34
2026-09-16	35.00	35.44	35.48	34.77	+1.06%	4,391,400	154,751,760	1.64
2026-09-15	34.87	35.07	35.23	34.74	+0.29%	4,808,700	168,242,320	1.80
2026-09-14	35.13	34.97	35.18	34.71	-0.40%	4,184,400	145,971,408	1.56
2026-09-11	35.60	35.11	35.62	34.66	-1.95%	6,705,800	234,867,152	2.51
2026-09-10	36.30	35.81	36.59	35.80	-1.78%	5,918,400	213,925,952	2.21
2026-09-09	36.92	36.46	37.20	36.34	-1.46%	6,358,300	233,079,168	2.38
2026-09-08	37.66	37.00	38.20	36.92	-2.25%	8,719,000	325,283,424	3.26
2026-09-07	37.37	37.85	37.90	36.84	+1.45%	8,472,600	316,824,864	3.17
2026-09-04	37.40	37.31	39.16	37.05	+0.48%	17,052,200	650,846,912	6.38
2026-09-03	37.29	37.13	37.45	36.81	-0.05%	4,967,100	184,457,920	1.86
2026-09-02	37.05	37.15	37.42	36.82	-0.64%	4,851,400	180,045,472	1.81
2026-09-01	37.29	37.39	37.68	37.00	+0.11%	5,939,400	221,934,448	2.22
2026-08-31	36.48	37.35	37.46	36.20	+1.36%	5,890,300	218,727,120	2.20
2026-08-28	37.95	36.85	38.10	36.81	-3.28%	10,145,700	378,414,976	3.79
2026-08-27	36.96	38.10	38.25	36.90	+3.06%	10,851,200	410,564,320	4.06
2026-08-26	37.09	36.97	37.46	36.72	+0.14%	4,928,700	182,598,032	1.84

需要全历史数据与程序化访问？查看龙旗科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603341 获取全部历史日线。