川发龙蟒
sz002312 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）
8.04
涨跌幅
-0.86%
成交量
10,865,000 股
成交额
87,760,800 元
换手率
0.58%
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 | 8.10 | 8.04 | 8.15 | 8.01 | -0.86% | 10,865,000 | 87,760,800 | 0.58 |
| 2026-10-13 | 8.02 | 8.11 | 8.15 | 7.98 | -0.25% | 13,450,300 | 108,559,752 | 0.71 |
| 2026-10-12 | 8.26 | 8.13 | 8.28 | 8.11 | -1.69% | 14,824,100 | 121,034,656 | 0.79 |
| 2026-10-09 | 8.12 | 8.27 | 8.27 | 8.10 | +1.35% | 18,152,300 | 148,853,600 | 0.96 |
| 2026-10-08 | 8.14 | 8.16 | 8.26 | 8.11 | +0.00% | 13,081,900 | 107,049,768 | 0.69 |
| 2026-09-30 | 8.13 | 8.16 | 8.19 | 8.12 | +0.62% | 11,197,100 | 91,354,696 | 0.59 |
| 2026-09-29 | 8.05 | 8.11 | 8.15 | 8.05 | +0.00% | 10,219,600 | 82,885,968 | 0.54 |
| 2026-09-28 | 8.20 | 8.11 | 8.22 | 8.03 | -1.22% | 17,167,000 | 139,279,168 | 0.91 |
| 2026-09-24 | 8.40 | 8.21 | 8.45 | 8.21 | -2.38% | 22,133,000 | 183,394,400 | 1.17 |
| 2026-09-23 | 8.66 | 8.41 | 8.67 | 8.41 | -2.77% | 25,825,000 | 219,197,456 | 1.37 |
| 2026-09-22 | 8.65 | 8.65 | 8.71 | 8.57 | +0.00% | 27,576,800 | 238,103,040 | 1.46 |
| 2026-09-21 | 8.50 | 8.65 | 8.65 | 8.49 | +1.53% | 28,647,300 | 245,884,256 | 1.52 |
| 2026-09-18 | 8.50 | 8.52 | 8.55 | 8.46 | +0.24% | 25,572,800 | 217,755,712 | 1.36 |
| 2026-09-17 | 8.50 | 8.50 | 8.56 | 8.37 | -0.93% | 26,729,200 | 225,940,064 | 1.42 |
| 2026-09-16 | 8.48 | 8.58 | 8.62 | 8.35 | +0.82% | 34,780,300 | 295,188,224 | 1.85 |
| 2026-09-15 | 8.87 | 8.51 | 8.91 | 8.48 | -3.73% | 45,604,000 | 394,842,176 | 2.42 |
| 2026-09-14 | 9.02 | 8.84 | 9.06 | 8.74 | -2.00% | 43,709,600 | 386,362,816 | 2.32 |
| 2026-09-11 | 9.34 | 9.02 | 9.39 | 8.96 | -4.04% | 64,882,300 | 589,751,168 | 3.44 |
| 2026-09-10 | 9.45 | 9.40 | 9.79 | 9.27 | -1.57% | 88,243,900 | 838,201,664 | 4.68 |
| 2026-09-09 | 9.60 | 9.55 | 9.87 | 9.33 | +2.25% | 140,654,800 | 1,349,444,736 | 7.46 |
| 2026-09-08 | 8.56 | 9.34 | 9.34 | 8.52 | +10.01% | 46,222,000 | 421,160,192 | 2.45 |
| 2026-09-07 | 8.48 | 8.49 | 8.59 | 8.46 | +0.00% | 17,395,800 | 148,212,640 | 0.92 |
| 2026-09-04 | 8.47 | 8.49 | 8.70 | 8.47 | +0.24% | 23,170,400 | 198,811,024 | 1.23 |
| 2026-09-03 | 8.56 | 8.47 | 8.64 | 8.46 | -0.70% | 18,361,100 | 156,672,976 | 0.97 |
| 2026-09-02 | 8.75 | 8.53 | 8.84 | 8.48 | -2.63% | 33,944,300 | 292,554,624 | 1.80 |
| 2026-09-01 | 8.57 | 8.76 | 8.80 | 8.51 | +2.22% | 35,817,400 | 313,034,880 | 1.90 |
| 2026-08-31 | 8.68 | 8.57 | 8.73 | 8.47 | -0.92% | 28,009,000 | 240,599,888 | 1.49 |
| 2026-08-28 | 8.40 | 8.65 | 8.66 | 8.35 | +2.61% | 28,720,800 | 245,525,824 | 1.52 |
| 2026-08-27 | 8.26 | 8.43 | 8.45 | 8.21 | +1.81% | 19,898,800 | 166,046,960 | 1.06 |
| 2026-08-26 | 8.22 | 8.28 | 8.38 | 8.16 | +0.85% | 20,173,300 | 167,577,936 | 1.07 |
需要全历史数据与程序化访问？
查看 川发龙蟒 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=sz002312 获取全部历史日线。