锦龙股份
sz000712 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）
10.02
涨跌幅
+1.93%
成交量
76,213,000 股
成交额
766,759,104 元
换手率
8.51%
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 | 9.87 | 10.02 | 10.28 | 9.80 | +1.93% | 76,213,000 | 766,759,104 | 8.51 |
| 2026-10-13 | 9.63 | 9.83 | 9.99 | 9.58 | +0.51% | 46,387,600 | 454,759,744 | 5.18 |
| 2026-10-12 | 9.90 | 9.78 | 9.94 | 9.76 | -2.20% | 30,308,500 | 297,990,848 | 3.38 |
| 2026-10-09 | 9.80 | 10.00 | 10.04 | 9.48 | +2.25% | 53,628,900 | 524,629,152 | 5.99 |
| 2026-10-08 | 9.76 | 9.78 | 10.08 | 9.66 | +0.10% | 40,914,100 | 404,303,872 | 4.57 |
| 2026-09-30 | 9.95 | 9.77 | 9.95 | 9.69 | -0.51% | 26,472,400 | 258,560,704 | 2.96 |
| 2026-09-29 | 9.74 | 9.82 | 9.93 | 9.71 | +0.72% | 28,276,000 | 278,280,864 | 3.16 |
| 2026-09-28 | 9.90 | 9.75 | 10.00 | 9.69 | -2.30% | 33,148,200 | 325,741,824 | 3.70 |
| 2026-09-24 | 10.20 | 9.98 | 10.24 | 9.93 | -2.92% | 35,319,100 | 354,253,568 | 3.94 |
| 2026-09-23 | 10.30 | 10.28 | 10.36 | 10.17 | -0.48% | 34,791,600 | 356,306,720 | 3.88 |
| 2026-09-22 | 10.36 | 10.33 | 10.42 | 10.22 | -0.19% | 53,879,300 | 555,885,888 | 6.02 |
| 2026-09-21 | 9.99 | 10.35 | 10.39 | 9.96 | +3.50% | 78,613,400 | 801,208,704 | 8.78 |
| 2026-09-18 | 9.98 | 10.00 | 10.06 | 9.84 | +0.81% | 59,914,300 | 596,263,424 | 6.69 |
| 2026-09-17 | 9.92 | 9.92 | 9.97 | 9.80 | -0.80% | 41,649,700 | 411,875,776 | 4.65 |
| 2026-09-16 | 9.76 | 10.00 | 10.08 | 9.68 | +2.04% | 57,692,300 | 573,323,584 | 6.44 |
| 2026-09-15 | 9.99 | 9.80 | 10.03 | 9.77 | -2.20% | 40,407,500 | 398,427,744 | 4.51 |
| 2026-09-14 | 10.02 | 10.02 | 10.11 | 9.80 | -0.79% | 56,073,600 | 560,129,408 | 6.26 |
| 2026-09-11 | 10.90 | 10.10 | 10.94 | 10.04 | -9.50% | 123,089,300 | 1,260,985,984 | 13.74 |
| 2026-09-10 | 11.28 | 11.16 | 11.58 | 10.99 | +0.18% | 112,079,700 | 1,264,730,624 | 12.51 |
| 2026-09-09 | 11.71 | 11.14 | 11.84 | 10.95 | -5.99% | 122,016,800 | 1,367,804,672 | 13.62 |
| 2026-09-08 | 12.34 | 11.85 | 12.38 | 11.77 | -4.05% | 119,030,000 | 1,430,070,144 | 13.29 |
| 2026-09-07 | 12.10 | 12.35 | 12.62 | 12.03 | +0.00% | 123,638,800 | 1,520,597,120 | 13.80 |
| 2026-09-04 | 12.50 | 12.35 | 13.25 | 11.80 | -2.22% | 176,995,600 | 2,213,465,088 | 19.76 |
| 2026-09-03 | 13.09 | 12.63 | 13.83 | 12.52 | -4.03% | 182,293,400 | 2,390,027,520 | 20.35 |
| 2026-09-02 | 13.31 | 13.16 | 13.39 | 12.51 | -2.52% | 157,166,400 | 2,040,218,752 | 17.55 |
| 2026-09-01 | 12.08 | 13.50 | 13.84 | 11.68 | +4.01% | 228,000,300 | 2,852,861,696 | 25.45 |
| 2026-08-31 | 12.86 | 12.98 | 12.98 | 11.84 | +10.00% | 245,747,400 | 3,119,349,504 | 27.44 |
| 2026-08-28 | 11.80 | 11.80 | 11.80 | 11.80 | +9.97% | 15,156,300 | 178,845,232 | 1.69 |
| 2026-08-27 | 10.73 | 10.73 | 10.73 | 10.73 | +10.05% | 14,730,400 | 158,057,696 | 1.64 |
| 2026-08-26 | 8.83 | 9.75 | 9.75 | 8.81 | +10.05% | 53,210,900 | 508,504,992 | 5.94 |
需要全历史数据与程序化访问？
查看 锦龙股份 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=sz000712 获取全部历史日线。