威龙股份
sh603779 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）
7.88
涨跌幅
-2.96%
成交量
10,101,200 股
成交额
80,560,608 元
换手率
3.04%
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 | 8.16 | 7.88 | 8.25 | 7.84 | -2.96% | 10,101,200 | 80,560,608 | 3.04 |
| 2026-10-13 | 7.93 | 8.12 | 8.14 | 7.61 | +1.63% | 18,501,000 | 146,181,440 | 5.57 |
| 2026-10-12 | 8.36 | 7.99 | 8.48 | 7.99 | -6.88% | 21,150,100 | 172,637,968 | 6.37 |
| 2026-10-09 | 8.29 | 8.58 | 8.61 | 7.86 | +2.75% | 33,577,200 | 276,877,696 | 10.11 |
| 2026-10-08 | 8.04 | 8.35 | 8.68 | 7.96 | +3.47% | 26,888,900 | 224,341,792 | 8.10 |
| 2026-09-30 | 8.06 | 8.07 | 8.17 | 8.00 | +0.37% | 7,225,100 | 58,429,968 | 2.18 |
| 2026-09-29 | 8.19 | 8.04 | 8.19 | 7.98 | -0.99% | 6,730,500 | 54,372,664 | 2.03 |
| 2026-09-28 | 8.15 | 8.12 | 8.35 | 8.00 | -0.37% | 8,869,800 | 72,100,704 | 2.67 |
| 2026-09-24 | 8.23 | 8.15 | 8.40 | 8.15 | -1.81% | 9,556,100 | 78,801,184 | 2.88 |
| 2026-09-23 | 8.27 | 8.30 | 8.54 | 8.21 | -0.36% | 13,700,900 | 114,745,888 | 4.13 |
| 2026-09-22 | 8.39 | 8.33 | 8.49 | 8.27 | -1.19% | 9,682,300 | 80,872,448 | 2.92 |
| 2026-09-21 | 8.21 | 8.43 | 8.44 | 8.21 | +2.31% | 9,734,000 | 81,406,976 | 2.93 |
| 2026-09-18 | 8.24 | 8.24 | 8.38 | 8.20 | +0.00% | 8,459,400 | 70,115,424 | 2.55 |
| 2026-09-17 | 7.93 | 8.24 | 8.27 | 7.93 | +2.87% | 12,207,700 | 99,551,136 | 3.68 |
| 2026-09-16 | 7.85 | 8.01 | 8.05 | 7.72 | +2.69% | 8,964,000 | 71,152,176 | 2.70 |
| 2026-09-15 | 8.08 | 7.80 | 8.08 | 7.78 | -3.47% | 14,066,900 | 111,051,000 | 4.24 |
| 2026-09-14 | 8.06 | 8.08 | 8.26 | 8.01 | -0.98% | 16,288,400 | 131,926,320 | 4.90 |
| 2026-09-11 | 8.47 | 8.16 | 8.96 | 8.09 | -3.09% | 20,177,400 | 167,503,520 | 6.08 |
| 2026-09-10 | 8.53 | 8.42 | 8.70 | 8.37 | -1.98% | 18,467,900 | 156,154,784 | 5.56 |
| 2026-09-09 | 8.89 | 8.59 | 8.98 | 8.53 | -2.94% | 30,341,400 | 263,658,000 | 9.14 |
| 2026-09-08 | 8.48 | 8.85 | 9.33 | 8.45 | +4.36% | 46,089,700 | 411,934,880 | 13.88 |
| 2026-09-07 | 8.40 | 8.48 | 8.49 | 8.30 | +1.19% | 10,287,200 | 86,716,672 | 3.10 |
| 2026-09-04 | 8.20 | 8.38 | 8.56 | 8.11 | +2.57% | 16,551,900 | 139,466,144 | 4.98 |
| 2026-09-03 | 8.37 | 8.17 | 8.55 | 8.11 | -2.97% | 13,159,800 | 108,603,696 | 3.96 |
| 2026-09-02 | 8.34 | 8.42 | 8.56 | 8.25 | +0.96% | 15,912,600 | 134,158,368 | 4.79 |
| 2026-09-01 | 8.17 | 8.34 | 8.38 | 8.16 | +1.58% | 13,394,800 | 111,322,312 | 4.03 |
| 2026-08-31 | 8.25 | 8.21 | 8.32 | 8.04 | -0.12% | 15,061,100 | 122,700,544 | 4.54 |
| 2026-08-28 | 8.05 | 8.22 | 8.46 | 7.99 | +3.14% | 19,638,900 | 160,859,712 | 5.91 |
| 2026-08-27 | 8.06 | 7.97 | 8.20 | 7.92 | -2.09% | 13,652,900 | 109,267,008 | 4.11 |
| 2026-08-26 | 7.99 | 8.14 | 8.18 | 7.89 | +2.26% | 18,550,000 | 149,806,208 | 5.59 |
需要全历史数据与程序化访问？
查看 威龙股份 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=sh603779 获取全部历史日线。