盛龙股份
sz001257 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）
19.98
涨跌幅
-1.58%
成交量
4,692,000 股
成交额
94,665,416 元
换手率
3.12%
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 | 20.21 | 19.98 | 20.37 | 19.97 | -1.58% | 4,692,000 | 94,665,416 | 3.12 |
| 2026-10-13 | 20.00 | 20.30 | 20.38 | 19.73 | +0.45% | 6,623,000 | 132,723,736 | 4.40 |
| 2026-10-12 | 20.71 | 20.21 | 20.74 | 20.18 | -3.07% | 7,103,800 | 144,498,736 | 4.72 |
| 2026-10-09 | 20.39 | 20.85 | 20.85 | 20.01 | +2.11% | 10,584,800 | 216,341,504 | 7.03 |
| 2026-10-08 | 20.41 | 20.42 | 20.64 | 20.25 | -0.24% | 8,397,300 | 171,927,792 | 5.58 |
| 2026-09-30 | 20.95 | 20.47 | 21.19 | 20.30 | -3.72% | 12,463,900 | 256,009,888 | 8.28 |
| 2026-09-29 | 21.30 | 21.26 | 21.40 | 21.19 | -0.19% | 3,963,100 | 84,475,976 | 2.63 |
| 2026-09-28 | 22.08 | 21.30 | 22.08 | 21.16 | -4.23% | 6,751,900 | 145,009,248 | 4.49 |
| 2026-09-24 | 22.71 | 22.24 | 22.75 | 22.07 | -2.63% | 6,914,500 | 154,994,064 | 4.59 |
| 2026-09-23 | 23.21 | 22.84 | 23.33 | 22.81 | -2.02% | 6,236,900 | 143,026,320 | 4.14 |
| 2026-09-22 | 23.48 | 23.31 | 23.49 | 23.17 | -0.55% | 6,694,200 | 156,044,960 | 4.45 |
| 2026-09-21 | 23.37 | 23.44 | 23.57 | 23.29 | +0.26% | 6,543,300 | 153,137,232 | 4.35 |
| 2026-09-18 | 23.01 | 23.38 | 23.40 | 22.91 | +2.63% | 8,307,700 | 192,911,536 | 5.52 |
| 2026-09-17 | 23.08 | 22.78 | 23.14 | 22.72 | -1.89% | 5,925,400 | 135,372,944 | 3.94 |
| 2026-09-16 | 22.77 | 23.22 | 23.35 | 22.66 | +0.91% | 6,429,100 | 148,262,032 | 4.27 |
| 2026-09-15 | 22.72 | 23.01 | 23.28 | 22.71 | +0.52% | 5,362,800 | 123,946,608 | 3.56 |
| 2026-09-14 | 22.78 | 22.89 | 23.01 | 22.66 | -0.48% | 4,098,200 | 93,672,784 | 2.72 |
| 2026-09-11 | 23.80 | 23.00 | 23.80 | 22.58 | -4.68% | 11,945,000 | 274,915,104 | 7.94 |
| 2026-09-10 | 24.30 | 24.13 | 24.38 | 24.12 | -1.51% | 4,633,800 | 112,205,288 | 3.08 |
| 2026-09-09 | 24.54 | 24.50 | 24.64 | 24.12 | +0.29% | 7,149,000 | 174,141,824 | 4.75 |
| 2026-09-08 | 24.38 | 24.43 | 24.57 | 24.30 | +0.41% | 7,064,800 | 172,590,688 | 4.69 |
| 2026-09-07 | 24.00 | 24.33 | 24.34 | 23.87 | +1.33% | 6,331,100 | 152,859,232 | 4.21 |
| 2026-09-04 | 24.80 | 24.01 | 24.85 | 23.92 | -2.40% | 10,295,200 | 250,892,848 | 6.84 |
| 2026-09-03 | 24.85 | 24.60 | 24.91 | 24.40 | -0.04% | 6,766,600 | 166,500,128 | 4.50 |
| 2026-09-02 | 24.55 | 24.61 | 24.80 | 24.26 | -1.64% | 8,126,300 | 199,134,624 | 5.40 |
| 2026-09-01 | 25.22 | 25.02 | 25.48 | 25.01 | -1.34% | 7,324,500 | 184,554,352 | 4.87 |
| 2026-08-31 | 25.20 | 25.36 | 25.47 | 24.82 | -1.97% | 11,098,400 | 278,898,528 | 7.37 |
| 2026-08-28 | 26.30 | 25.87 | 26.30 | 25.74 | -1.63% | 13,169,500 | 341,655,872 | 8.75 |
| 2026-08-27 | 26.25 | 26.30 | 26.45 | 25.93 | +0.15% | 18,649,200 | 489,222,240 | 12.39 |
| 2026-08-26 | 25.36 | 26.26 | 26.84 | 25.36 | +2.82% | 26,976,800 | 710,272,192 | 17.92 |
需要全历史数据与程序化访问？
查看 盛龙股份 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=sz001257 获取全部历史日线。