飞龙股份
sz002536 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）
42.23
涨跌幅
+2.60%
成交量
51,309,000 股
成交额
2,194,276,096 元
换手率
9.41%
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 | 41.73 | 42.23 | 44.14 | 40.90 | +2.60% | 51,309,000 | 2,194,276,096 | 9.41 |
| 2026-10-13 | 40.20 | 41.16 | 42.30 | 38.30 | +0.12% | 34,506,200 | 1,386,097,664 | 6.33 |
| 2026-10-12 | 41.21 | 41.11 | 42.68 | 40.72 | -1.53% | 27,326,900 | 1,136,259,584 | 5.01 |
| 2026-10-09 | 42.77 | 41.75 | 42.77 | 38.88 | -2.38% | 42,407,400 | 1,721,181,312 | 7.78 |
| 2026-10-08 | 43.23 | 42.77 | 46.34 | 42.00 | -5.75% | 41,845,900 | 1,839,486,208 | 7.67 |
| 2026-09-30 | 46.57 | 45.38 | 46.80 | 45.22 | -2.45% | 16,022,500 | 733,641,920 | 2.94 |
| 2026-09-29 | 46.06 | 46.52 | 47.00 | 45.79 | +0.04% | 18,371,600 | 854,109,696 | 3.37 |
| 2026-09-28 | 50.47 | 46.50 | 50.60 | 46.30 | -8.23% | 35,707,200 | 1,698,668,032 | 6.55 |
| 2026-09-24 | 51.90 | 50.67 | 52.38 | 50.30 | -3.06% | 27,306,400 | 1,392,712,576 | 5.01 |
| 2026-09-23 | 52.55 | 52.27 | 53.32 | 51.87 | +0.23% | 25,195,700 | 1,319,207,424 | 4.62 |
| 2026-09-22 | 54.70 | 52.15 | 54.70 | 51.85 | -3.10% | 47,055,200 | 2,507,322,880 | 8.63 |
| 2026-09-21 | 53.94 | 53.82 | 56.80 | 53.70 | +0.34% | 55,126,500 | 3,019,536,128 | 10.11 |
| 2026-09-18 | 54.01 | 53.64 | 54.55 | 51.61 | +0.54% | 37,270,000 | 1,977,443,584 | 6.83 |
| 2026-09-17 | 54.00 | 53.35 | 55.47 | 53.35 | -1.97% | 36,279,700 | 1,962,216,832 | 6.65 |
| 2026-09-16 | 52.65 | 54.42 | 55.11 | 51.56 | +1.99% | 47,909,000 | 2,563,534,848 | 8.79 |
| 2026-09-15 | 52.98 | 53.36 | 55.48 | 52.44 | +0.13% | 43,745,800 | 2,362,296,576 | 8.02 |
| 2026-09-14 | 53.02 | 53.29 | 54.92 | 51.90 | -0.02% | 41,598,100 | 2,225,861,376 | 7.63 |
| 2026-09-11 | 52.90 | 53.30 | 53.82 | 50.79 | -0.76% | 50,416,500 | 2,642,211,072 | 9.25 |
| 2026-09-10 | 56.10 | 53.71 | 56.30 | 53.55 | -5.47% | 61,199,300 | 3,336,536,576 | 11.22 |
| 2026-09-09 | 58.10 | 56.82 | 58.30 | 55.90 | -3.02% | 56,685,500 | 3,221,717,248 | 10.39 |
| 2026-09-08 | 57.00 | 58.59 | 59.28 | 54.25 | +2.13% | 86,909,000 | 4,962,867,712 | 15.94 |
| 2026-09-07 | 57.68 | 57.37 | 58.35 | 55.30 | -1.53% | 76,343,800 | 4,364,577,792 | 14.00 |
| 2026-09-04 | 63.07 | 58.26 | 63.97 | 57.58 | -7.57% | 93,922,700 | 5,682,100,224 | 17.22 |
| 2026-09-03 | 58.00 | 63.03 | 63.88 | 57.42 | +8.54% | 91,577,500 | 5,605,989,376 | 16.79 |
| 2026-09-02 | 51.51 | 58.07 | 58.07 | 51.51 | +10.00% | 57,804,200 | 3,259,697,664 | 10.60 |
| 2026-09-01 | 54.95 | 52.79 | 54.95 | 52.59 | -3.84% | 41,116,600 | 2,192,303,360 | 7.54 |
| 2026-08-31 | 51.29 | 54.90 | 55.46 | 50.98 | +2.94% | 59,623,500 | 3,216,120,832 | 10.93 |
| 2026-08-28 | 54.23 | 53.33 | 55.31 | 53.05 | -1.66% | 66,102,000 | 3,579,542,528 | 12.12 |
| 2026-08-27 | 51.49 | 54.23 | 54.23 | 50.00 | +10.00% | 62,335,200 | 3,302,729,472 | 11.43 |
| 2026-08-26 | 51.02 | 49.30 | 51.56 | 48.00 | -4.38% | 57,426,500 | 2,850,424,320 | 10.53 |
需要全历史数据与程序化访问？
查看 飞龙股份 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=sz002536 获取全部历史日线。