百龙创园

sh605016 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）

19.90

涨跌幅

+0.76%

成交量

2,386,500 股

成交额

47,665,880 元

换手率

0.57%

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	19.76	19.90	20.42	19.63	+0.76%	2,386,500	47,665,880	0.57
2026-10-13	19.82	19.75	19.90	19.06	-0.45%	4,102,400	79,792,056	0.98
2026-10-12	20.28	19.84	20.32	19.80	-2.17%	2,575,100	51,287,524	0.61
2026-10-09	20.14	20.28	20.35	19.88	+0.30%	2,669,900	53,665,204	0.64
2026-10-08	21.00	20.22	21.24	20.01	-4.22%	4,636,300	95,082,616	1.10
2026-09-30	21.20	21.11	21.23	20.84	+1.83%	1,619,400	34,128,416	0.39
2026-09-29	21.00	20.73	21.10	20.57	-1.43%	1,488,000	30,798,678	0.35
2026-09-28	21.25	21.03	21.35	20.85	-1.96%	3,118,900	65,575,376	0.74
2026-09-24	21.55	21.45	21.83	21.31	-0.46%	2,673,500	57,540,864	0.64
2026-09-23	20.53	21.55	21.77	20.47	+4.97%	5,175,500	110,344,736	1.23
2026-09-22	20.96	20.53	20.98	20.46	-1.91%	3,845,000	79,266,424	0.92
2026-09-21	20.70	20.93	20.98	20.67	+1.36%	2,087,500	43,530,372	0.50
2026-09-18	20.98	20.65	20.99	20.58	-0.77%	2,202,100	45,628,668	0.52
2026-09-17	21.03	20.81	21.16	20.69	-1.61%	2,044,600	42,712,680	0.49
2026-09-16	21.24	21.15	21.34	20.95	-0.38%	2,109,600	44,592,736	0.50
2026-09-15	21.18	21.23	21.38	21.00	-0.70%	1,841,300	39,040,496	0.44
2026-09-14	21.22	21.38	21.55	20.88	+0.99%	2,519,400	53,405,772	0.60
2026-09-11	21.50	21.17	21.60	21.01	-1.95%	2,970,700	63,004,460	0.71
2026-09-10	22.39	21.59	22.49	21.56	-4.00%	4,688,900	102,878,152	1.12
2026-09-09	22.46	22.49	22.84	21.88	-0.66%	5,760,900	129,380,560	1.37
2026-09-08	22.10	22.64	23.32	21.93	+3.62%	9,553,600	215,732,496	2.27
2026-09-07	22.20	21.85	22.29	21.80	-1.80%	3,803,000	83,592,984	0.91
2026-09-04	22.26	22.25	22.50	21.98	+0.82%	5,560,200	123,824,064	1.32
2026-09-03	21.23	22.07	22.30	21.12	+3.91%	9,880,600	216,539,264	2.35
2026-09-02	20.50	21.24	21.73	20.50	+3.26%	8,846,900	186,959,408	2.11
2026-09-01	21.17	20.57	21.80	20.22	-2.97%	9,134,100	189,388,416	2.17
2026-08-31	20.51	21.20	21.66	20.28	-1.35%	10,468,300	221,033,968	2.49
2026-08-28	20.27	21.49	21.54	20.25	+5.97%	9,645,700	202,840,592	2.30
2026-08-27	20.30	20.28	20.47	20.21	-0.54%	2,989,000	60,765,820	0.71
2026-08-26	20.10	20.39	20.45	20.00	+1.44%	4,108,500	83,267,424	0.98

需要全历史数据与程序化访问？查看百龙创园日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605016 获取全部历史日线。