龙腾光电
sh688055 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）
3.39
涨跌幅
-1.45%
成交量
5,219,900 股
成交额
17,891,432 元
换手率
0.16%
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 | 3.42 | 3.39 | 3.46 | 3.38 | -1.45% | 5,219,900 | 17,891,432 | 0.16 |
| 2026-10-13 | 3.43 | 3.44 | 3.46 | 3.33 | +0.88% | 7,466,300 | 25,312,148 | 0.22 |
| 2026-10-12 | 3.49 | 3.41 | 3.50 | 3.41 | -2.57% | 6,438,000 | 22,245,868 | 0.19 |
| 2026-10-09 | 3.51 | 3.50 | 3.53 | 3.38 | -0.28% | 9,134,300 | 31,593,408 | 0.27 |
| 2026-10-08 | 3.62 | 3.51 | 3.68 | 3.49 | -3.04% | 9,826,200 | 35,128,568 | 0.29 |
| 2026-09-30 | 3.67 | 3.62 | 3.70 | 3.60 | -0.82% | 6,637,100 | 24,158,578 | 0.20 |
| 2026-09-29 | 3.60 | 3.65 | 3.68 | 3.56 | +1.39% | 6,009,000 | 21,850,040 | 0.18 |
| 2026-09-28 | 3.71 | 3.60 | 3.79 | 3.58 | -2.96% | 8,450,600 | 30,943,376 | 0.25 |
| 2026-09-24 | 3.80 | 3.71 | 3.80 | 3.71 | -2.37% | 6,491,200 | 24,295,424 | 0.19 |
| 2026-09-23 | 3.78 | 3.80 | 3.86 | 3.77 | +0.53% | 8,581,300 | 32,723,718 | 0.26 |
| 2026-09-22 | 3.77 | 3.78 | 3.83 | 3.75 | +0.27% | 7,679,700 | 29,112,448 | 0.23 |
| 2026-09-21 | 3.74 | 3.77 | 3.79 | 3.71 | +1.07% | 7,598,500 | 28,579,226 | 0.23 |
| 2026-09-18 | 3.72 | 3.73 | 3.74 | 3.70 | +0.81% | 7,399,900 | 27,562,918 | 0.22 |
| 2026-09-17 | 3.69 | 3.70 | 3.78 | 3.67 | +0.00% | 8,011,200 | 29,723,902 | 0.24 |
| 2026-09-16 | 3.60 | 3.70 | 3.71 | 3.58 | +3.06% | 8,957,700 | 32,868,308 | 0.27 |
| 2026-09-15 | 3.65 | 3.59 | 3.67 | 3.59 | -1.64% | 6,074,200 | 22,016,832 | 0.18 |
| 2026-09-14 | 3.53 | 3.65 | 3.71 | 3.50 | +2.53% | 10,294,500 | 37,396,976 | 0.31 |
| 2026-09-11 | 3.57 | 3.56 | 3.61 | 3.47 | -1.66% | 10,737,100 | 37,908,536 | 0.32 |
| 2026-09-10 | 3.66 | 3.62 | 3.68 | 3.60 | -1.90% | 7,059,700 | 25,646,732 | 0.21 |
| 2026-09-09 | 3.74 | 3.69 | 3.74 | 3.68 | -1.07% | 6,130,600 | 22,682,184 | 0.18 |
| 2026-09-08 | 3.68 | 3.73 | 3.74 | 3.66 | +0.54% | 6,310,400 | 23,442,164 | 0.19 |
| 2026-09-07 | 3.69 | 3.71 | 3.73 | 3.69 | +0.27% | 5,708,000 | 21,176,396 | 0.17 |
| 2026-09-04 | 3.74 | 3.70 | 3.80 | 3.68 | -0.80% | 9,365,700 | 34,944,268 | 0.28 |
| 2026-09-03 | 3.80 | 3.73 | 3.88 | 3.72 | -1.58% | 8,453,300 | 32,045,396 | 0.25 |
| 2026-09-02 | 3.78 | 3.79 | 3.84 | 3.72 | -0.52% | 8,824,200 | 33,355,176 | 0.26 |
| 2026-09-01 | 3.82 | 3.81 | 3.84 | 3.77 | +0.00% | 7,207,600 | 27,439,424 | 0.22 |
| 2026-08-31 | 3.73 | 3.81 | 3.81 | 3.70 | +1.06% | 9,663,400 | 36,264,080 | 0.29 |
| 2026-08-28 | 3.74 | 3.77 | 3.84 | 3.74 | +0.27% | 9,529,700 | 36,205,076 | 0.29 |
| 2026-08-27 | 3.69 | 3.76 | 3.78 | 3.68 | +1.35% | 9,468,600 | 35,332,648 | 0.28 |
| 2026-08-26 | 3.67 | 3.71 | 3.74 | 3.66 | +0.27% | 10,902,900 | 40,349,852 | 0.33 |
需要全历史数据与程序化访问？
查看 龙腾光电 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=sh688055 获取全部历史日线。