龙软科技

sh688078 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）

29.76

涨跌幅

+2.41%

成交量

1,970,400 股

成交额

58,577,464 元

换手率

2.70%

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	29.64	29.76	30.32	28.94	+2.41%	1,970,400	58,577,464	2.70
2026-10-13	28.39	29.06	29.73	27.00	+1.50%	1,510,100	43,049,072	2.07
2026-10-12	30.00	28.63	30.08	28.55	-4.18%	1,085,000	31,474,250	1.49
2026-10-09	30.11	29.88	30.40	28.61	-1.45%	1,562,700	45,995,576	2.14
2026-10-08	30.07	30.32	30.63	29.38	+0.40%	1,492,600	44,831,620	2.05
2026-09-30	31.20	30.20	31.20	29.95	-1.31%	1,362,400	41,414,224	1.87
2026-09-29	30.51	30.60	31.20	30.00	+0.86%	1,469,700	45,132,584	2.02
2026-09-28	30.92	30.34	31.01	29.43	-1.88%	1,524,800	45,802,184	2.09
2026-09-24	31.33	30.92	31.44	30.91	-1.31%	1,385,800	43,151,424	1.90
2026-09-23	31.69	31.33	31.98	31.05	+0.42%	2,162,200	68,269,920	2.97
2026-09-22	30.47	31.20	31.43	30.20	+2.90%	2,145,400	66,618,984	2.94
2026-09-21	29.58	30.32	30.88	28.75	+4.70%	2,672,600	80,761,704	3.67
2026-09-18	28.23	28.96	30.31	27.93	+3.72%	2,879,700	85,153,080	3.95
2026-09-17	27.06	27.92	28.15	27.00	+2.35%	1,643,900	45,540,492	2.26
2026-09-16	26.00	27.28	28.03	25.69	+3.65%	1,098,900	29,641,032	1.51
2026-09-15	26.68	26.32	27.13	26.04	-0.64%	1,080,300	28,666,804	1.48
2026-09-14	26.28	26.49	26.85	25.84	+1.18%	1,038,300	27,281,340	1.42
2026-09-11	27.92	26.18	27.92	25.71	-6.70%	1,707,000	45,079,904	2.34
2026-09-10	28.00	28.06	28.55	27.25	-1.02%	1,781,800	49,976,432	2.44
2026-09-09	26.86	28.35	28.60	26.51	+5.08%	2,357,100	65,059,836	3.23
2026-09-08	27.13	26.98	27.23	26.51	-0.33%	1,765,200	47,453,312	2.42
2026-09-07	26.02	27.07	27.38	25.90	+4.08%	2,379,700	63,757,288	3.26
2026-09-04	25.58	26.01	26.94	25.58	+2.56%	1,959,600	51,519,280	2.69
2026-09-03	25.65	25.36	26.23	25.20	-2.08%	1,145,400	29,358,074	1.57
2026-09-02	25.64	25.90	26.01	25.18	+0.00%	1,381,200	35,359,800	1.89
2026-09-01	24.88	25.90	25.99	24.85	+4.14%	1,701,700	43,393,788	2.33
2026-08-31	23.89	24.87	25.29	23.78	+4.06%	1,245,100	30,657,484	1.71
2026-08-28	23.58	23.90	24.20	23.58	+1.40%	838,900	20,145,166	1.15
2026-08-27	23.43	23.57	23.99	23.12	+0.34%	937,500	22,126,296	1.29
2026-08-26	23.93	23.49	23.95	23.41	-1.22%	778,700	18,429,662	1.07

需要全历史数据与程序化访问？查看龙软科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688078 获取全部历史日线。