龙迅股份
sh688486 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）
43.16
涨跌幅
-1.62%
成交量
2,890,000 股
成交额
125,500,064 元
换手率
1.55%
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 | 43.63 | 43.16 | 44.36 | 42.70 | -1.62% | 2,890,000 | 125,500,064 | 1.55 |
| 2026-10-13 | 42.00 | 43.87 | 44.88 | 41.09 | +2.02% | 3,847,500 | 164,795,760 | 2.06 |
| 2026-10-12 | 45.00 | 43.00 | 45.00 | 43.00 | -4.87% | 2,991,600 | 130,877,976 | 1.60 |
| 2026-10-09 | 45.12 | 45.20 | 46.15 | 42.73 | -0.66% | 4,720,200 | 209,173,536 | 2.53 |
| 2026-10-08 | 47.20 | 45.50 | 47.60 | 44.86 | -3.25% | 4,731,000 | 216,610,016 | 2.53 |
| 2026-09-30 | 47.09 | 47.03 | 47.96 | 46.25 | -0.02% | 3,683,500 | 173,235,376 | 1.97 |
| 2026-09-29 | 46.75 | 47.04 | 47.27 | 45.81 | -0.13% | 3,942,800 | 183,740,352 | 2.11 |
| 2026-09-28 | 48.67 | 47.10 | 48.80 | 46.71 | -3.88% | 5,739,100 | 272,256,256 | 3.07 |
| 2026-09-24 | 50.01 | 49.00 | 50.30 | 48.78 | -2.00% | 3,981,700 | 196,622,032 | 2.13 |
| 2026-09-23 | 50.00 | 50.00 | 50.88 | 48.89 | -0.30% | 6,159,900 | 307,176,160 | 3.30 |
| 2026-09-22 | 48.50 | 50.15 | 52.55 | 48.24 | +4.81% | 7,683,700 | 390,134,848 | 4.11 |
| 2026-09-21 | 46.00 | 47.85 | 48.15 | 45.79 | +5.07% | 6,954,200 | 330,298,880 | 3.72 |
| 2026-09-18 | 45.06 | 45.54 | 46.50 | 45.01 | +2.25% | 5,078,700 | 232,345,040 | 2.72 |
| 2026-09-17 | 45.19 | 44.54 | 45.93 | 44.26 | -2.43% | 4,354,600 | 195,713,040 | 2.33 |
| 2026-09-16 | 45.70 | 45.65 | 46.23 | 44.50 | +1.15% | 5,476,400 | 249,170,256 | 2.93 |
| 2026-09-15 | 42.26 | 45.13 | 45.38 | 42.00 | +6.51% | 7,659,400 | 337,396,896 | 4.10 |
| 2026-09-14 | 41.06 | 42.37 | 42.72 | 40.51 | +1.53% | 4,004,300 | 167,290,352 | 2.14 |
| 2026-09-11 | 41.55 | 41.73 | 43.19 | 40.53 | -2.39% | 5,184,400 | 215,419,744 | 2.77 |
| 2026-09-10 | 42.25 | 42.75 | 42.99 | 40.99 | +1.50% | 6,087,100 | 255,860,560 | 3.26 |
| 2026-09-09 | 40.32 | 42.12 | 42.65 | 40.10 | +4.93% | 4,665,900 | 192,711,824 | 2.50 |
| 2026-09-08 | 40.68 | 40.14 | 41.48 | 40.01 | -1.38% | 2,725,200 | 110,646,072 | 1.46 |
| 2026-09-07 | 41.00 | 40.70 | 41.11 | 39.97 | +0.57% | 3,275,900 | 133,220,384 | 1.75 |
| 2026-09-04 | 41.50 | 40.47 | 42.16 | 39.98 | -1.51% | 2,985,400 | 122,497,376 | 1.60 |
| 2026-09-03 | 41.50 | 41.09 | 41.93 | 40.44 | -0.51% | 2,762,900 | 113,327,128 | 1.48 |
| 2026-09-02 | 41.91 | 41.30 | 41.91 | 40.92 | -1.78% | 2,889,800 | 119,205,744 | 1.55 |
| 2026-09-01 | 42.70 | 42.05 | 43.89 | 41.82 | -2.32% | 2,945,100 | 124,826,272 | 1.58 |
| 2026-08-31 | 40.98 | 43.05 | 43.09 | 40.51 | +3.41% | 3,979,200 | 166,780,784 | 2.13 |
| 2026-08-28 | 42.81 | 41.63 | 43.80 | 41.56 | -3.28% | 4,060,600 | 173,056,288 | 2.17 |
| 2026-08-27 | 41.58 | 43.04 | 43.05 | 41.40 | +3.96% | 3,792,700 | 160,847,808 | 2.03 |
| 2026-08-26 | 42.63 | 41.40 | 42.81 | 41.00 | -3.54% | 3,958,300 | 164,457,984 | 2.12 |
需要全历史数据与程序化访问？
查看 龙迅股份 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=sh688486 获取全部历史日线。