龙高股份

sh605086 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）

22.28

涨跌幅

-1.98%

成交量

924,700 股

成交额

20,756,840 元

换手率

0.52%

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	22.97	22.28	22.97	22.25	-1.98%	924,700	20,756,840	0.52
2026-10-13	22.46	22.73	22.82	21.79	+1.20%	1,150,600	25,668,636	0.64
2026-10-12	23.00	22.46	23.12	22.43	-2.31%	775,900	17,618,636	0.43
2026-10-09	23.00	22.99	23.28	22.38	-0.48%	1,443,800	32,929,206	0.81
2026-10-08	23.10	23.10	23.63	22.99	-0.47%	1,144,300	26,608,748	0.64
2026-09-30	23.29	23.21	24.41	23.21	-0.43%	1,495,700	35,436,516	0.83
2026-09-29	22.95	23.31	23.53	22.84	+1.70%	917,100	21,344,340	0.51
2026-09-28	23.52	22.92	23.52	22.71	-2.63%	1,095,700	25,147,312	0.61
2026-09-24	23.53	23.54	24.02	23.46	-0.93%	685,500	16,244,462	0.38
2026-09-23	23.64	23.76	24.05	23.54	+0.47%	916,300	21,778,126	0.51
2026-09-22	23.98	23.65	24.24	23.60	-0.67%	1,114,300	26,633,216	0.62
2026-09-21	23.74	23.81	24.11	23.70	+0.29%	843,500	20,132,802	0.47
2026-09-18	23.40	23.74	23.89	23.40	+1.45%	868,600	20,591,252	0.48
2026-09-17	23.08	23.40	23.46	23.02	+0.09%	776,900	18,060,216	0.43
2026-09-16	22.91	23.38	23.47	22.67	+2.14%	1,035,400	23,995,358	0.58
2026-09-15	23.40	22.89	23.40	22.81	-0.69%	798,300	18,366,606	0.45
2026-09-14	22.98	23.05	23.25	22.79	+0.13%	865,100	19,992,360	0.48
2026-09-11	23.65	23.02	23.89	22.68	-3.24%	1,275,800	29,408,868	0.71
2026-09-10	24.22	23.79	24.30	23.78	-2.34%	892,500	21,352,676	0.50
2026-09-09	24.56	24.36	24.77	24.20	-1.38%	1,142,100	27,843,848	0.64
2026-09-08	24.72	24.70	25.06	24.40	-0.24%	1,140,000	28,205,752	0.64
2026-09-07	24.52	24.76	25.35	24.51	+0.98%	1,116,600	27,812,572	0.62
2026-09-04	24.76	24.52	25.15	24.38	-0.41%	1,211,600	30,051,248	0.68
2026-09-03	25.21	24.62	25.35	24.54	-2.11%	1,594,800	39,708,040	0.89
2026-09-02	25.81	25.15	25.98	25.09	-3.05%	1,871,700	47,518,880	1.04
2026-09-01	26.27	25.94	26.50	25.75	-0.92%	1,257,700	32,684,116	0.70
2026-08-31	26.19	26.18	26.61	26.02	-0.30%	1,684,900	44,283,376	0.94
2026-08-28	25.98	26.26	26.44	25.74	+1.16%	1,766,100	46,132,476	0.99
2026-08-27	25.70	25.96	26.36	25.59	+0.78%	1,738,400	45,078,352	0.97
2026-08-26	25.52	25.76	26.06	25.43	+0.66%	1,951,700	50,300,816	1.09

需要全历史数据与程序化访问？查看龙高股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605086 获取全部历史日线。