龙星科技
sz002442 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）
5.12
涨跌幅
-3.58%
成交量
12,171,300 股
成交额
63,381,032 元
换手率
2.48%
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 | 5.28 | 5.12 | 5.35 | 5.10 | -3.58% | 12,171,300 | 63,381,032 | 2.48 |
| 2026-10-13 | 5.10 | 5.31 | 5.35 | 5.04 | +2.71% | 17,568,100 | 91,889,312 | 3.57 |
| 2026-10-12 | 5.39 | 5.17 | 5.39 | 5.16 | -4.26% | 14,384,300 | 75,484,888 | 2.93 |
| 2026-10-09 | 5.34 | 5.40 | 5.41 | 5.12 | +0.19% | 24,661,200 | 130,082,416 | 5.02 |
| 2026-10-08 | 5.32 | 5.39 | 5.48 | 5.32 | +0.75% | 17,051,000 | 92,108,432 | 3.47 |
| 2026-09-30 | 5.34 | 5.35 | 5.47 | 5.28 | +0.56% | 16,080,500 | 86,203,360 | 3.27 |
| 2026-09-29 | 5.23 | 5.32 | 5.42 | 5.23 | +1.72% | 19,356,000 | 103,317,416 | 3.94 |
| 2026-09-28 | 5.33 | 5.23 | 5.35 | 5.17 | -3.51% | 25,388,700 | 132,978,120 | 5.17 |
| 2026-09-24 | 5.51 | 5.42 | 5.57 | 5.37 | -2.52% | 24,077,900 | 131,077,112 | 4.90 |
| 2026-09-23 | 5.70 | 5.56 | 5.73 | 5.50 | -4.96% | 42,040,500 | 234,592,864 | 8.55 |
| 2026-09-22 | 5.69 | 5.85 | 5.88 | 5.57 | +2.09% | 60,945,500 | 349,133,664 | 12.40 |
| 2026-09-21 | 5.59 | 5.73 | 5.78 | 5.44 | +2.14% | 51,468,700 | 292,177,248 | 10.47 |
| 2026-09-18 | 5.51 | 5.61 | 5.73 | 5.51 | -2.26% | 60,323,400 | 337,932,064 | 12.27 |
| 2026-09-17 | 5.59 | 5.74 | 6.09 | 5.50 | +1.06% | 93,783,200 | 538,645,248 | 19.08 |
| 2026-09-16 | 5.68 | 5.68 | 5.68 | 5.68 | +10.08% | 22,320,200 | 126,778,984 | 4.54 |
| 2026-09-15 | 5.31 | 5.16 | 5.32 | 5.15 | -3.19% | 10,606,300 | 55,250,816 | 2.16 |
| 2026-09-14 | 5.30 | 5.33 | 5.36 | 5.23 | +1.33% | 8,591,300 | 45,563,348 | 1.75 |
| 2026-09-11 | 5.35 | 5.26 | 5.35 | 5.18 | -2.77% | 13,702,000 | 71,869,392 | 2.79 |
| 2026-09-10 | 5.53 | 5.41 | 5.55 | 5.38 | -2.87% | 19,357,000 | 105,270,424 | 3.94 |
| 2026-09-09 | 5.37 | 5.57 | 5.60 | 5.33 | +3.72% | 27,645,800 | 152,958,080 | 5.62 |
| 2026-09-08 | 5.23 | 5.37 | 5.44 | 5.22 | +2.48% | 10,954,200 | 58,629,896 | 2.23 |
| 2026-09-07 | 5.24 | 5.24 | 5.28 | 5.20 | +0.19% | 5,088,000 | 26,681,672 | 1.04 |
| 2026-09-04 | 5.26 | 5.23 | 5.32 | 5.19 | -0.19% | 6,834,400 | 36,035,156 | 1.39 |
| 2026-09-03 | 5.33 | 5.24 | 5.34 | 5.22 | -1.13% | 7,962,700 | 41,967,428 | 1.62 |
| 2026-09-02 | 5.32 | 5.30 | 5.37 | 5.25 | -1.12% | 8,869,700 | 47,000,180 | 1.80 |
| 2026-09-01 | 5.31 | 5.36 | 5.42 | 5.28 | +0.75% | 12,296,900 | 65,955,956 | 2.50 |
| 2026-08-31 | 5.17 | 5.32 | 5.35 | 5.17 | +1.33% | 17,251,300 | 91,210,528 | 3.51 |
| 2026-08-28 | 5.31 | 5.25 | 5.40 | 5.22 | +0.57% | 23,114,900 | 121,739,912 | 4.70 |
| 2026-08-27 | 5.05 | 5.22 | 5.24 | 5.05 | +2.76% | 16,949,600 | 87,946,280 | 3.45 |
| 2026-08-26 | 5.00 | 5.08 | 5.11 | 4.99 | +1.20% | 8,734,100 | 44,183,764 | 1.78 |
需要全历史数据与程序化访问？
查看 龙星科技 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=sz002442 获取全部历史日线。