龙蟠科技

sh603906 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）

18.60

涨跌幅

-5.68%

成交量

41,321,400 股

成交额

790,286,144 元

换手率

7.34%

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	19.60	18.60	19.93	18.60	-5.68%	41,321,400	790,286,144	7.34
2026-10-13	20.10	19.72	20.29	19.01	-2.86%	58,417,100	1,143,100,672	10.38
2026-10-12	21.01	20.30	21.79	20.28	-5.01%	75,645,500	1,578,089,216	13.44
2026-10-09	21.60	21.37	22.80	21.00	+2.05%	106,885,100	2,342,022,656	18.98
2026-10-08	19.30	20.94	20.94	19.20	+9.98%	83,811,800	1,705,973,760	14.89
2026-09-30	17.52	19.04	19.04	17.15	+9.99%	36,993,000	687,707,904	6.57
2026-09-29	16.85	17.31	17.98	16.85	+2.73%	15,742,000	274,001,696	2.80
2026-09-28	17.65	16.85	17.80	16.73	-4.37%	9,420,600	160,376,528	1.67
2026-09-24	18.02	17.62	18.05	17.62	-2.22%	6,622,700	117,732,208	1.18
2026-09-23	18.17	18.02	18.18	17.85	-0.88%	7,216,400	129,564,656	1.28
2026-09-22	18.30	18.18	18.40	18.12	-0.27%	8,701,800	158,956,416	1.55
2026-09-21	18.29	18.23	18.39	18.13	-0.33%	8,755,300	159,496,992	1.56
2026-09-18	18.37	18.29	18.43	18.20	+0.55%	8,287,200	151,455,040	1.47
2026-09-17	18.26	18.19	18.44	18.11	-0.93%	8,371,700	152,651,440	1.49
2026-09-16	17.91	18.36	18.59	17.72	+1.89%	13,166,700	239,574,160	2.34
2026-09-15	17.77	18.02	18.30	17.74	+1.01%	11,863,700	214,710,800	2.11
2026-09-14	17.50	17.84	18.06	17.42	+1.77%	9,460,400	168,498,112	1.68
2026-09-11	17.90	17.53	17.90	17.23	-2.93%	12,673,500	221,610,128	2.25
2026-09-10	18.38	18.06	18.40	18.04	-2.17%	8,398,000	152,374,768	1.49
2026-09-09	18.38	18.46	18.65	18.25	+0.27%	9,792,900	180,359,952	1.74
2026-09-08	18.60	18.41	18.71	18.28	-0.97%	13,583,200	250,564,336	2.41
2026-09-07	18.65	18.59	18.90	18.38	-0.59%	14,879,800	276,327,328	2.64
2026-09-04	19.69	18.70	19.69	18.61	-4.30%	20,258,000	386,993,056	3.60
2026-09-03	18.77	19.54	20.20	18.72	+4.94%	26,772,000	519,763,648	4.76
2026-09-02	18.90	18.62	18.90	18.37	-2.15%	13,245,700	246,332,848	2.35
2026-09-01	19.38	19.03	19.60	19.02	-1.86%	14,984,500	288,831,072	2.66
2026-08-31	19.50	19.39	19.50	19.01	-1.02%	14,871,800	286,444,320	2.64
2026-08-28	19.61	19.59	19.80	19.48	-0.20%	16,268,200	319,796,576	2.89
2026-08-27	19.40	19.63	19.63	18.91	+1.24%	19,516,800	377,436,256	3.47
2026-08-26	19.32	19.39	19.64	19.25	+0.78%	14,765,600	287,142,176	2.62

需要全历史数据与程序化访问？查看龙蟠科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603906 获取全部历史日线。