ST海龙

sz000677 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）

1.61

涨跌幅

-1.23%

成交量

14,117,200 股

成交额

22,989,900 元

换手率

1.63%

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	1.63	1.61	1.65	1.61	-1.23%	14,117,200	22,989,900	1.63
2026-10-13	1.62	1.63	1.66	1.59	-1.21%	15,704,500	25,536,612	1.82
2026-10-12	1.70	1.65	1.70	1.65	-3.51%	14,597,300	24,335,746	1.69
2026-10-09	1.71	1.71	1.72	1.63	+0.00%	24,733,600	41,442,212	2.86
2026-10-08	1.72	1.71	1.76	1.70	-1.72%	13,092,200	22,581,776	1.52
2026-09-30	1.76	1.74	1.77	1.71	-1.14%	13,455,600	23,415,620	1.56
2026-09-29	1.74	1.76	1.79	1.74	+1.15%	14,265,000	25,194,160	1.65
2026-09-28	1.80	1.74	1.81	1.73	-3.33%	16,990,500	29,815,612	1.97
2026-09-24	1.79	1.80	1.84	1.78	+1.69%	16,419,000	29,700,892	1.90
2026-09-23	1.82	1.77	1.84	1.77	-3.28%	18,582,600	33,480,596	2.15
2026-09-22	1.88	1.83	1.88	1.81	-1.61%	23,509,800	43,113,832	2.72
2026-09-21	1.79	1.86	1.88	1.79	+3.33%	25,025,500	46,209,120	2.90
2026-09-18	1.77	1.80	1.82	1.77	+1.69%	22,886,400	41,146,556	2.65
2026-09-17	1.74	1.77	1.79	1.71	+1.72%	23,543,200	41,191,352	2.73
2026-09-16	1.72	1.74	1.77	1.72	+0.58%	19,476,600	34,052,568	2.25
2026-09-15	1.80	1.73	1.82	1.73	-4.95%	34,786,500	61,414,104	4.03
2026-09-14	1.78	1.82	1.83	1.71	-1.62%	55,197,300	97,365,672	6.39
2026-09-11	1.87	1.85	1.89	1.82	-2.12%	33,132,500	61,149,404	3.83
2026-09-10	1.84	1.89	1.91	1.80	+1.61%	32,084,300	59,503,952	3.71
2026-09-09	1.94	1.86	1.94	1.85	-4.62%	40,093,200	75,540,672	4.64
2026-09-08	1.86	1.95	1.96	1.85	+4.84%	47,802,600	91,809,016	5.53
2026-09-07	1.82	1.86	1.87	1.82	+3.33%	34,199,800	63,100,076	3.96
2026-09-04	1.79	1.80	1.84	1.78	+1.12%	27,655,700	50,230,988	3.20
2026-09-03	1.83	1.78	1.86	1.76	-2.73%	32,834,600	59,213,196	3.80
2026-09-02	1.87	1.83	1.90	1.82	-3.17%	32,640,400	60,184,280	3.78
2026-09-01	1.82	1.89	1.94	1.81	+4.42%	61,372,100	114,812,776	7.10
2026-08-31	1.84	1.81	1.85	1.79	-2.16%	39,315,700	71,435,848	4.55
2026-08-28	1.86	1.85	1.88	1.81	-0.54%	46,732,800	85,978,584	5.41
2026-08-27	1.90	1.86	1.94	1.83	-1.59%	67,547,100	126,846,840	7.82
2026-08-26	1.74	1.89	1.89	1.74	+9.88%	51,177,400	92,741,728	5.92

需要全历史数据与程序化访问？查看 ST海龙日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000677 获取全部历史日线。