ST龙韵
sh603729 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）
12.62
涨跌幅
+0.16%
成交量
1,217,700 股
成交额
15,532,829 元
换手率
1.32%
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 | 12.60 | 12.62 | 12.92 | 12.52 | +0.16% | 1,217,700 | 15,532,829 | 1.32 |
| 2026-10-13 | 12.49 | 12.60 | 12.65 | 12.18 | +0.56% | 1,073,400 | 13,298,917 | 1.16 |
| 2026-10-12 | 12.65 | 12.53 | 12.99 | 12.52 | -0.40% | 962,100 | 12,234,311 | 1.04 |
| 2026-10-09 | 12.52 | 12.58 | 12.69 | 12.21 | +0.72% | 1,452,300 | 18,052,600 | 1.58 |
| 2026-10-08 | 12.45 | 12.49 | 12.83 | 12.39 | +0.32% | 786,800 | 9,908,809 | 0.85 |
| 2026-09-30 | 12.53 | 12.45 | 12.53 | 12.33 | +0.00% | 466,700 | 5,802,368 | 0.51 |
| 2026-09-29 | 12.22 | 12.45 | 12.55 | 12.22 | +1.55% | 926,400 | 11,502,000 | 1.01 |
| 2026-09-28 | 12.51 | 12.26 | 12.58 | 12.04 | -2.00% | 1,554,700 | 18,991,988 | 1.69 |
| 2026-09-24 | 12.51 | 12.51 | 12.77 | 12.51 | -0.87% | 412,200 | 5,210,121 | 0.45 |
| 2026-09-23 | 12.72 | 12.62 | 12.72 | 12.56 | -0.71% | 667,300 | 8,447,065 | 0.72 |
| 2026-09-22 | 12.70 | 12.71 | 12.80 | 12.63 | +0.08% | 720,400 | 9,150,661 | 0.78 |
| 2026-09-21 | 12.56 | 12.70 | 12.75 | 12.38 | +0.87% | 885,700 | 11,164,040 | 0.96 |
| 2026-09-18 | 12.33 | 12.59 | 12.72 | 12.33 | +1.53% | 611,000 | 7,700,348 | 0.66 |
| 2026-09-17 | 12.41 | 12.40 | 12.47 | 12.24 | +0.08% | 835,600 | 10,316,584 | 0.91 |
| 2026-09-16 | 12.31 | 12.39 | 12.49 | 12.10 | +0.24% | 1,237,000 | 15,293,357 | 1.34 |
| 2026-09-15 | 12.63 | 12.36 | 12.66 | 12.22 | -2.60% | 2,526,000 | 31,397,436 | 2.74 |
| 2026-09-14 | 12.71 | 12.69 | 12.87 | 12.56 | -1.55% | 1,452,800 | 18,482,532 | 1.58 |
| 2026-09-11 | 12.97 | 12.89 | 13.05 | 12.48 | -1.38% | 2,383,000 | 30,328,012 | 2.59 |
| 2026-09-10 | 12.82 | 13.07 | 13.15 | 12.62 | +2.11% | 2,006,100 | 25,818,384 | 2.18 |
| 2026-09-09 | 12.82 | 12.80 | 13.00 | 12.71 | -0.70% | 1,259,100 | 16,164,879 | 1.37 |
| 2026-09-08 | 12.31 | 12.89 | 12.98 | 12.31 | +4.04% | 1,999,600 | 25,474,036 | 2.17 |
| 2026-09-07 | 12.30 | 12.39 | 12.63 | 12.28 | +1.14% | 1,162,400 | 14,487,822 | 1.26 |
| 2026-09-04 | 11.94 | 12.25 | 12.37 | 11.93 | +2.77% | 2,026,900 | 24,744,396 | 2.20 |
| 2026-09-03 | 12.20 | 11.92 | 12.27 | 11.92 | -2.30% | 1,017,200 | 12,286,529 | 1.10 |
| 2026-09-02 | 12.18 | 12.20 | 12.23 | 11.91 | +0.00% | 1,584,500 | 19,104,028 | 1.72 |
| 2026-09-01 | 12.23 | 12.20 | 12.47 | 12.08 | +0.16% | 1,213,600 | 14,843,043 | 1.32 |
| 2026-08-31 | 11.87 | 12.18 | 12.22 | 11.85 | +2.70% | 1,515,500 | 18,287,200 | 1.64 |
| 2026-08-28 | 11.65 | 11.86 | 12.10 | 11.63 | +0.76% | 1,239,600 | 14,687,681 | 1.34 |
| 2026-08-27 | 11.74 | 11.77 | 11.77 | 11.55 | +0.00% | 930,800 | 10,862,052 | 1.01 |
| 2026-08-26 | 11.46 | 11.77 | 11.80 | 11.42 | +2.71% | 1,794,600 | 20,930,638 | 1.95 |
需要全历史数据与程序化访问？
查看 ST龙韵 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=sh603729 获取全部历史日线。