龙版传媒

sh605577 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）

18.95

涨跌幅

-3.32%

成交量

65,857,500 股

成交额

1,244,030,976 元

换手率

14.82%

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	17.64	18.95	21.27	17.64	-3.32%	65,857,500	1,244,030,976	14.82
2026-10-13	19.60	19.60	19.60	18.10	+9.99%	58,283,100	1,116,260,352	13.11
2026-10-12	17.82	17.82	17.82	17.79	+10.00%	14,196,700	252,983,440	3.19
2026-10-09	15.02	16.20	16.20	14.45	+9.98%	38,743,100	590,208,832	8.72
2026-10-08	16.50	14.73	16.58	14.70	-9.52%	36,142,300	557,058,688	8.13
2026-09-30	15.36	16.28	16.28	15.36	+10.00%	10,276,100	165,526,368	2.31
2026-09-29	13.91	14.80	15.47	13.40	-0.47%	39,483,500	573,581,696	8.88
2026-09-28	16.30	14.87	16.35	14.87	-9.99%	10,733,500	164,138,384	2.42
2026-09-24	15.60	16.52	16.96	15.37	+3.77%	40,007,100	656,170,560	9.00
2026-09-23	17.01	15.92	17.29	15.92	-10.01%	26,757,700	440,713,216	6.02
2026-09-22	16.62	17.69	17.94	16.20	+6.82%	45,051,000	776,441,856	10.14
2026-09-21	15.75	16.56	16.60	15.11	+5.34%	45,141,600	720,749,248	10.16
2026-09-18	14.26	15.72	16.23	14.25	+4.80%	51,361,800	778,423,424	11.56
2026-09-17	13.87	15.00	15.00	13.85	+9.97%	52,758,300	762,408,640	11.87
2026-09-16	13.97	13.64	14.32	13.61	-9.79%	47,713,400	662,021,504	10.74
2026-09-15	15.55	15.12	16.20	15.12	-10.00%	47,435,400	740,718,912	10.67
2026-09-14	16.80	16.80	16.80	16.80	-10.02%	2,056,700	34,552,560	0.46
2026-09-11	18.67	18.67	18.67	18.67	+0.00%	0	0	0.00
2026-09-10	18.67	18.67	18.67	18.67	+0.00%	0	0	0.00
2026-09-09	18.67	18.67	18.67	18.67	+0.00%	0	0	0.00
2026-09-08	18.18	18.67	18.82	17.58	+9.12%	66,879,600	1,248,313,344	15.05
2026-09-07	16.56	17.11	17.11	16.56	+10.03%	14,838,400	250,953,712	3.34
2026-09-04	14.22	15.55	15.55	14.22	+9.97%	32,315,500	495,051,040	7.27
2026-09-03	12.98	14.14	14.14	12.97	+10.04%	49,435,200	675,954,624	11.12
2026-09-02	11.85	12.85	12.85	11.29	+10.02%	26,659,300	325,715,264	6.00
2026-09-01	11.40	11.68	11.68	11.22	+9.98%	25,751,100	298,788,832	5.79
2026-08-31	9.58	10.62	10.62	9.56	+10.05%	12,993,100	133,946,296	2.92
2026-08-28	9.58	9.65	9.74	9.51	+0.84%	4,636,400	44,792,344	1.04
2026-08-27	9.68	9.57	9.68	9.53	-1.14%	5,394,400	51,655,824	1.21
2026-08-26	9.79	9.68	9.91	9.60	-3.10%	8,404,800	81,399,008	1.89

需要全历史数据与程序化访问？查看龙版传媒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605577 获取全部历史日线。