龙芯中科

sh688047 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）

89.42

涨跌幅

-2.61%

成交量

2,154,200 股

成交额

194,764,656 元

换手率

0.54%

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	91.69	89.42	91.99	89.23	-2.61%	2,154,200	194,764,656	0.54
2026-10-13	91.60	91.82	92.87	89.70	-1.28%	2,856,000	260,331,904	0.71
2026-10-12	95.00	93.01	95.00	92.81	-2.94%	2,265,300	212,514,224	0.56
2026-10-09	94.40	95.83	96.06	91.38	+0.66%	3,795,900	355,560,320	0.95
2026-10-08	98.23	95.20	98.99	94.81	-2.96%	3,446,400	332,901,984	0.86
2026-09-30	100.53	98.10	100.88	97.97	-2.10%	2,717,100	268,233,520	0.68
2026-09-29	99.13	100.20	101.23	98.59	+0.29%	2,552,400	254,933,136	0.64
2026-09-28	104.00	99.91	104.00	99.73	-4.57%	3,769,500	381,286,496	0.94
2026-09-24	105.01	104.70	106.67	103.60	-1.09%	3,480,900	365,470,048	0.87
2026-09-23	107.61	105.85	108.30	105.22	-1.17%	4,867,700	516,708,672	1.21
2026-09-22	115.00	107.10	118.00	106.50	+2.41%	8,953,900	993,404,352	2.23
2026-09-21	103.79	104.58	105.54	103.44	+1.43%	3,459,400	360,570,144	0.86
2026-09-18	101.22	103.11	103.20	100.60	+3.21%	3,867,700	395,641,696	0.96
2026-09-17	98.49	99.90	100.95	98.49	+0.10%	2,647,700	264,579,392	0.66
2026-09-16	96.06	99.80	100.06	95.51	+3.74%	3,527,500	346,597,120	0.88
2026-09-15	96.21	96.20	97.80	95.76	-0.66%	2,270,900	219,438,608	0.57
2026-09-14	97.87	96.84	97.87	95.89	-1.69%	2,364,500	228,897,360	0.59
2026-09-11	98.98	98.50	99.91	97.00	-1.70%	4,111,600	402,927,712	1.03
2026-09-10	99.99	100.20	100.88	99.08	-0.79%	2,289,200	228,845,632	0.57
2026-09-09	103.79	101.00	104.29	100.41	-1.35%	3,321,200	337,770,784	0.83
2026-09-08	103.80	102.38	104.50	102.38	-2.94%	3,909,400	403,278,176	0.97
2026-09-07	102.05	105.48	107.50	100.14	+3.51%	6,166,600	636,919,040	1.54
2026-09-04	103.80	101.90	105.22	101.42	-1.31%	2,907,600	300,712,864	0.73
2026-09-03	104.23	103.25	104.45	102.55	-0.11%	1,927,000	199,182,832	0.48
2026-09-02	104.21	103.36	105.00	103.04	-2.31%	2,259,700	234,281,856	0.56
2026-09-01	107.20	105.80	108.30	105.55	-2.04%	2,454,800	261,002,000	0.61
2026-08-31	103.89	108.00	108.00	103.55	+1.69%	3,536,900	373,311,744	0.88
2026-08-28	106.80	106.20	108.52	106.10	-1.27%	2,708,200	290,528,576	0.68
2026-08-27	103.52	107.57	107.86	103.52	+4.43%	3,655,000	387,591,040	0.91
2026-08-26	103.18	103.01	104.60	102.81	-0.38%	2,291,000	237,506,048	0.57

需要全历史数据与程序化访问？查看龙芯中科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688047 获取全部历史日线。