银龙股份
sh603969 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）
7.11
涨跌幅
+0.14%
成交量
10,147,700 股
成交额
73,203,864 元
换手率
1.19%
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 | 7.12 | 7.11 | 7.35 | 7.06 | +0.14% | 10,147,700 | 73,203,864 | 1.19 |
| 2026-10-13 | 7.02 | 7.10 | 7.17 | 6.95 | +0.14% | 10,294,000 | 72,524,416 | 1.21 |
| 2026-10-12 | 7.21 | 7.09 | 7.27 | 7.07 | -2.07% | 6,819,000 | 48,684,108 | 0.80 |
| 2026-10-09 | 7.16 | 7.24 | 7.33 | 7.05 | +1.12% | 10,002,900 | 71,775,456 | 1.17 |
| 2026-10-08 | 7.21 | 7.16 | 7.25 | 7.08 | -0.56% | 6,719,000 | 48,016,412 | 0.79 |
| 2026-09-30 | 7.32 | 7.20 | 7.32 | 7.15 | +0.14% | 5,163,700 | 37,313,532 | 0.61 |
| 2026-09-29 | 7.19 | 7.19 | 7.26 | 7.14 | +0.14% | 4,060,000 | 29,210,880 | 0.48 |
| 2026-09-28 | 7.32 | 7.18 | 7.39 | 7.15 | -2.71% | 9,351,300 | 67,410,712 | 1.10 |
| 2026-09-24 | 7.49 | 7.38 | 7.57 | 7.34 | -1.99% | 6,539,800 | 48,612,728 | 0.77 |
| 2026-09-23 | 7.53 | 7.53 | 7.63 | 7.45 | +0.53% | 7,077,800 | 53,479,328 | 0.83 |
| 2026-09-22 | 7.60 | 7.49 | 7.63 | 7.47 | -1.45% | 7,890,800 | 59,467,332 | 0.93 |
| 2026-09-21 | 7.61 | 7.60 | 7.68 | 7.52 | -0.26% | 7,461,600 | 56,770,216 | 0.88 |
| 2026-09-18 | 7.51 | 7.62 | 7.63 | 7.50 | +1.74% | 7,043,900 | 53,373,820 | 0.83 |
| 2026-09-17 | 7.55 | 7.49 | 7.61 | 7.44 | -0.66% | 5,043,500 | 37,858,884 | 0.59 |
| 2026-09-16 | 7.49 | 7.54 | 7.61 | 7.45 | +0.67% | 6,247,800 | 47,061,120 | 0.73 |
| 2026-09-15 | 7.58 | 7.49 | 7.67 | 7.47 | -1.71% | 7,860,600 | 59,420,628 | 0.92 |
| 2026-09-14 | 7.64 | 7.62 | 7.70 | 7.52 | -0.26% | 7,547,300 | 57,467,728 | 0.89 |
| 2026-09-11 | 7.85 | 7.64 | 7.93 | 7.54 | -3.78% | 16,281,300 | 124,992,400 | 1.91 |
| 2026-09-10 | 8.10 | 7.94 | 8.10 | 7.93 | -2.10% | 8,043,100 | 64,362,412 | 0.94 |
| 2026-09-09 | 8.14 | 8.11 | 8.18 | 8.04 | -0.37% | 6,135,700 | 49,689,740 | 0.72 |
| 2026-09-08 | 8.12 | 8.14 | 8.20 | 7.99 | +0.25% | 12,837,400 | 103,985,840 | 1.51 |
| 2026-09-07 | 7.90 | 8.12 | 8.20 | 7.81 | +2.78% | 17,322,900 | 140,049,696 | 2.03 |
| 2026-09-04 | 7.72 | 7.90 | 8.05 | 7.72 | +2.60% | 14,544,800 | 115,077,776 | 1.71 |
| 2026-09-03 | 7.62 | 7.70 | 7.78 | 7.62 | +0.65% | 9,157,800 | 70,473,232 | 1.08 |
| 2026-09-02 | 7.75 | 7.65 | 7.76 | 7.61 | -1.92% | 9,324,500 | 71,482,032 | 1.09 |
| 2026-09-01 | 7.75 | 7.80 | 7.89 | 7.70 | +0.52% | 10,593,600 | 82,661,408 | 1.24 |
| 2026-08-31 | 7.73 | 7.76 | 7.79 | 7.66 | +0.65% | 10,600,400 | 81,963,888 | 1.24 |
| 2026-08-28 | 7.68 | 7.71 | 7.82 | 7.54 | +1.85% | 17,103,400 | 132,072,016 | 2.01 |
| 2026-08-27 | 7.59 | 7.57 | 7.62 | 7.51 | -0.39% | 13,625,200 | 103,075,528 | 1.60 |
| 2026-08-26 | 7.42 | 7.60 | 7.68 | 7.34 | +3.12% | 24,766,100 | 186,001,264 | 2.91 |
需要全历史数据与程序化访问？
查看 银龙股份 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=sh603969 获取全部历史日线。