法狮龙
sh605318 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）
76.46
涨跌幅
+8.15%
成交量
4,009,700 股
成交额
306,830,752 元
换手率
3.19%
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 | 71.40 | 76.46 | 77.77 | 70.79 | +8.15% | 4,009,700 | 306,830,752 | 3.19 |
| 2026-10-13 | 68.46 | 70.70 | 71.89 | 65.37 | +3.41% | 1,176,900 | 81,144,864 | 0.94 |
| 2026-10-12 | 69.47 | 68.37 | 69.82 | 67.49 | -1.58% | 674,100 | 46,125,844 | 0.54 |
| 2026-10-09 | 72.73 | 69.47 | 73.00 | 67.18 | -3.39% | 1,150,600 | 79,814,536 | 0.92 |
| 2026-10-08 | 71.64 | 71.91 | 75.00 | 70.55 | +2.30% | 917,200 | 66,640,276 | 0.73 |
| 2026-09-30 | 72.20 | 70.29 | 72.92 | 69.55 | -1.64% | 990,500 | 70,167,008 | 0.79 |
| 2026-09-29 | 71.62 | 71.46 | 74.28 | 71.00 | +0.15% | 778,900 | 56,522,916 | 0.62 |
| 2026-09-28 | 76.46 | 71.35 | 77.52 | 70.81 | -6.68% | 1,202,800 | 87,098,808 | 0.96 |
| 2026-09-24 | 79.70 | 76.46 | 80.20 | 76.00 | -4.04% | 1,071,600 | 83,146,992 | 0.85 |
| 2026-09-23 | 77.76 | 79.68 | 81.49 | 77.76 | +1.83% | 1,107,600 | 88,441,496 | 0.88 |
| 2026-09-22 | 78.40 | 78.25 | 78.71 | 76.75 | +0.38% | 841,200 | 65,187,584 | 0.67 |
| 2026-09-21 | 78.99 | 77.95 | 79.86 | 77.21 | -1.42% | 843,600 | 66,106,920 | 0.67 |
| 2026-09-18 | 76.88 | 79.07 | 80.70 | 76.00 | +3.88% | 1,367,400 | 107,672,264 | 1.09 |
| 2026-09-17 | 75.00 | 76.12 | 77.90 | 74.72 | +1.32% | 938,500 | 71,631,024 | 0.75 |
| 2026-09-16 | 73.70 | 75.13 | 75.60 | 73.44 | +1.87% | 928,400 | 69,211,024 | 0.74 |
| 2026-09-15 | 74.10 | 73.75 | 74.88 | 73.56 | -0.47% | 544,500 | 40,368,648 | 0.43 |
| 2026-09-14 | 74.79 | 74.10 | 75.00 | 73.21 | -2.13% | 719,800 | 53,393,948 | 0.57 |
| 2026-09-11 | 76.43 | 75.71 | 76.60 | 73.50 | -0.94% | 850,300 | 63,785,636 | 0.68 |
| 2026-09-10 | 78.20 | 76.43 | 78.81 | 76.23 | -2.24% | 625,000 | 48,120,672 | 0.50 |
| 2026-09-09 | 77.76 | 78.18 | 80.00 | 77.46 | +0.54% | 743,700 | 58,443,960 | 0.59 |
| 2026-09-08 | 77.00 | 77.76 | 79.98 | 76.60 | +0.39% | 885,200 | 69,313,016 | 0.70 |
| 2026-09-07 | 77.56 | 77.46 | 79.00 | 76.30 | -0.05% | 913,700 | 70,610,960 | 0.73 |
| 2026-09-04 | 80.40 | 77.50 | 80.40 | 77.03 | -2.37% | 1,218,900 | 95,757,424 | 0.97 |
| 2026-09-03 | 78.85 | 79.38 | 80.85 | 77.78 | +1.63% | 1,185,600 | 94,365,752 | 0.94 |
| 2026-09-02 | 77.12 | 78.11 | 78.90 | 76.11 | +0.28% | 926,000 | 72,109,120 | 0.74 |
| 2026-09-01 | 78.85 | 77.89 | 78.88 | 76.40 | -1.78% | 939,700 | 72,764,224 | 0.75 |
| 2026-08-31 | 74.94 | 79.30 | 79.70 | 73.88 | +5.07% | 1,344,000 | 104,680,248 | 1.07 |
| 2026-08-28 | 76.07 | 75.47 | 77.20 | 74.84 | -0.79% | 825,800 | 62,593,944 | 0.66 |
| 2026-08-27 | 74.79 | 76.07 | 77.42 | 74.32 | +2.05% | 922,100 | 70,056,672 | 0.73 |
| 2026-08-26 | 74.25 | 74.54 | 75.79 | 73.18 | +0.87% | 823,100 | 61,323,164 | 0.65 |
需要全历史数据与程序化访问？
查看 法狮龙 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=sh605318 获取全部历史日线。