欣龙控股
sz000955 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）
4.00
涨跌幅
-3.38%
成交量
10,563,500 股
成交额
42,766,644 元
换手率
1.96%
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 | 4.13 | 4.00 | 4.15 | 3.98 | -3.38% | 10,563,500 | 42,766,644 | 1.96 |
| 2026-10-13 | 4.00 | 4.14 | 4.15 | 3.93 | +2.48% | 14,068,500 | 57,070,260 | 2.61 |
| 2026-10-12 | 4.12 | 4.04 | 4.15 | 4.01 | -2.42% | 9,270,100 | 37,735,156 | 1.72 |
| 2026-10-09 | 4.03 | 4.14 | 4.15 | 3.91 | +2.22% | 13,136,200 | 52,960,408 | 2.44 |
| 2026-10-08 | 4.11 | 4.05 | 4.19 | 4.02 | -1.22% | 9,932,700 | 40,686,036 | 1.85 |
| 2026-09-30 | 4.12 | 4.10 | 4.25 | 4.03 | +0.24% | 9,527,000 | 39,193,476 | 1.77 |
| 2026-09-29 | 3.99 | 4.09 | 4.17 | 3.97 | +2.00% | 9,390,100 | 38,501,896 | 1.74 |
| 2026-09-28 | 4.04 | 4.01 | 4.12 | 3.97 | -0.50% | 9,026,300 | 36,325,588 | 1.68 |
| 2026-09-24 | 3.96 | 4.03 | 4.06 | 3.94 | +1.77% | 11,475,500 | 46,164,068 | 2.13 |
| 2026-09-23 | 4.10 | 3.96 | 4.14 | 3.96 | -3.88% | 14,336,900 | 57,519,548 | 2.66 |
| 2026-09-22 | 4.20 | 4.12 | 4.22 | 4.06 | -1.67% | 13,068,100 | 53,977,224 | 2.43 |
| 2026-09-21 | 4.16 | 4.19 | 4.22 | 4.14 | +0.48% | 12,470,200 | 52,109,716 | 2.32 |
| 2026-09-18 | 4.20 | 4.17 | 4.24 | 4.14 | +0.48% | 10,906,500 | 45,669,648 | 2.03 |
| 2026-09-17 | 4.05 | 4.15 | 4.16 | 3.96 | +2.72% | 10,367,500 | 42,405,904 | 1.93 |
| 2026-09-16 | 3.97 | 4.04 | 4.08 | 3.90 | +2.02% | 9,139,900 | 36,749,368 | 1.70 |
| 2026-09-15 | 4.16 | 3.96 | 4.16 | 3.95 | -4.35% | 9,534,200 | 38,480,796 | 1.77 |
| 2026-09-14 | 4.12 | 4.14 | 4.19 | 4.10 | +0.24% | 7,002,100 | 29,031,022 | 1.30 |
| 2026-09-11 | 4.23 | 4.13 | 4.23 | 4.08 | -2.59% | 9,662,700 | 39,922,404 | 1.79 |
| 2026-09-10 | 4.28 | 4.24 | 4.28 | 4.18 | -0.93% | 8,642,100 | 36,591,816 | 1.61 |
| 2026-09-09 | 4.36 | 4.28 | 4.36 | 4.27 | -1.83% | 7,999,900 | 34,390,628 | 1.49 |
| 2026-09-08 | 4.27 | 4.36 | 4.37 | 4.27 | +2.11% | 8,842,200 | 38,339,612 | 1.64 |
| 2026-09-07 | 4.22 | 4.27 | 4.33 | 4.22 | +0.71% | 7,331,800 | 31,406,316 | 1.36 |
| 2026-09-04 | 4.25 | 4.24 | 4.35 | 4.20 | +0.47% | 9,842,800 | 42,154,632 | 1.83 |
| 2026-09-03 | 4.36 | 4.22 | 4.41 | 4.20 | -2.76% | 10,189,000 | 43,532,180 | 1.89 |
| 2026-09-02 | 4.35 | 4.34 | 4.38 | 4.27 | -0.69% | 7,054,300 | 30,519,388 | 1.31 |
| 2026-09-01 | 4.31 | 4.37 | 4.40 | 4.29 | +1.39% | 9,049,000 | 39,535,232 | 1.68 |
| 2026-08-31 | 4.26 | 4.31 | 4.33 | 4.22 | +0.47% | 8,586,100 | 36,905,920 | 1.59 |
| 2026-08-28 | 4.26 | 4.29 | 4.32 | 4.24 | +0.23% | 6,719,400 | 28,874,094 | 1.25 |
| 2026-08-27 | 4.22 | 4.28 | 4.31 | 4.22 | +0.23% | 8,274,600 | 35,377,012 | 1.54 |
| 2026-08-26 | 4.24 | 4.27 | 4.29 | 4.20 | +1.18% | 8,028,000 | 34,139,412 | 1.49 |
需要全历史数据与程序化访问？
查看 欣龙控股 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=sz000955 获取全部历史日线。