雪龙集团
sh603949 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）
14.08
涨跌幅
-4.86%
成交量
10,393,300 股
成交额
148,286,000 元
换手率
4.94%
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 | 14.80 | 14.08 | 14.81 | 14.07 | -4.86% | 10,393,300 | 148,286,000 | 4.94 |
| 2026-10-13 | 14.40 | 14.80 | 14.94 | 14.10 | +1.02% | 12,307,000 | 179,194,704 | 5.85 |
| 2026-10-12 | 15.54 | 14.65 | 15.58 | 14.54 | -6.15% | 16,036,200 | 238,920,096 | 7.63 |
| 2026-10-09 | 15.30 | 15.61 | 16.07 | 14.94 | -5.79% | 23,344,000 | 361,890,080 | 11.11 |
| 2026-10-08 | 16.57 | 16.57 | 17.56 | 16.57 | -9.99% | 19,574,000 | 328,838,688 | 9.31 |
| 2026-09-30 | 20.46 | 18.41 | 20.50 | 18.41 | -9.98% | 28,765,600 | 550,760,192 | 13.68 |
| 2026-09-29 | 20.45 | 20.45 | 20.45 | 20.45 | +10.01% | 3,520,900 | 72,002,448 | 1.68 |
| 2026-09-28 | 18.59 | 18.59 | 18.59 | 16.82 | +10.00% | 16,386,500 | 299,115,808 | 7.80 |
| 2026-09-24 | 16.90 | 16.90 | 16.90 | 16.57 | +10.03% | 4,465,000 | 75,458,136 | 2.12 |
| 2026-09-23 | 13.91 | 15.36 | 15.36 | 13.80 | +10.03% | 3,888,000 | 58,430,520 | 1.85 |
| 2026-09-22 | 14.15 | 13.96 | 14.21 | 13.93 | -0.85% | 1,574,400 | 22,064,196 | 0.75 |
| 2026-09-21 | 13.88 | 14.08 | 14.18 | 13.83 | +1.51% | 1,670,400 | 23,524,304 | 0.79 |
| 2026-09-18 | 13.99 | 13.87 | 14.06 | 13.80 | -0.29% | 1,691,500 | 23,535,192 | 0.80 |
| 2026-09-17 | 13.61 | 13.91 | 13.94 | 13.48 | +1.83% | 2,145,200 | 29,501,924 | 1.02 |
| 2026-09-16 | 13.62 | 13.66 | 13.68 | 13.32 | +1.34% | 1,441,500 | 19,512,760 | 0.69 |
| 2026-09-15 | 13.71 | 13.48 | 13.77 | 13.45 | -1.75% | 1,490,600 | 20,272,120 | 0.71 |
| 2026-09-14 | 13.70 | 13.72 | 13.99 | 13.40 | +0.37% | 2,622,900 | 36,113,504 | 1.25 |
| 2026-09-11 | 14.02 | 13.67 | 14.02 | 13.53 | -2.64% | 1,914,200 | 26,232,002 | 0.91 |
| 2026-09-10 | 14.30 | 14.04 | 14.37 | 14.03 | -2.43% | 1,734,500 | 24,501,500 | 0.83 |
| 2026-09-09 | 14.53 | 14.39 | 14.62 | 14.29 | -1.44% | 1,752,800 | 25,297,124 | 0.83 |
| 2026-09-08 | 14.75 | 14.60 | 14.75 | 14.42 | -0.14% | 1,726,400 | 25,068,580 | 0.82 |
| 2026-09-07 | 14.83 | 14.62 | 14.88 | 14.52 | -1.42% | 2,643,600 | 38,860,368 | 1.26 |
| 2026-09-04 | 14.89 | 14.83 | 14.95 | 14.70 | +0.95% | 3,620,100 | 53,641,460 | 1.72 |
| 2026-09-03 | 14.66 | 14.69 | 14.80 | 14.50 | +0.55% | 2,912,600 | 42,729,548 | 1.39 |
| 2026-09-02 | 14.30 | 14.61 | 14.74 | 14.16 | +1.74% | 3,654,100 | 53,007,432 | 1.74 |
| 2026-09-01 | 14.53 | 14.36 | 14.60 | 14.30 | -1.03% | 2,884,600 | 41,627,308 | 1.37 |
| 2026-08-31 | 14.05 | 14.51 | 14.76 | 13.97 | +4.09% | 4,697,200 | 67,607,048 | 2.23 |
| 2026-08-28 | 13.96 | 13.94 | 14.14 | 13.93 | -0.29% | 1,383,100 | 19,409,086 | 0.66 |
| 2026-08-27 | 13.99 | 13.98 | 14.09 | 13.85 | +0.00% | 1,744,400 | 24,393,526 | 0.83 |
| 2026-08-26 | 14.14 | 13.98 | 14.42 | 13.85 | -1.13% | 1,717,700 | 24,071,688 | 0.82 |
需要全历史数据与程序化访问？
查看 雪龙集团 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=sh603949 获取全部历史日线。