龙佰集团

sz002601 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（2026-10-15）

13.93

涨跌幅

-3.53%

成交量

18,054,200 股

成交额

252,951,088 元

换手率

0.91%

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(%)
2026-10-15	14.20	13.93	14.24	13.84	-3.53%	18,054,200	252,951,088	0.91
2026-10-14	14.30	14.44	14.51	14.30	+0.63%	9,231,300	133,165,816	0.47
2026-10-13	14.51	14.35	14.52	14.28	-1.51%	10,406,200	149,835,056	0.53
2026-10-12	14.89	14.57	14.99	14.49	-2.35%	11,946,900	175,513,104	0.60
2026-10-09	14.80	14.92	15.03	14.75	+1.02%	10,996,300	163,820,944	0.56
2026-10-08	14.78	14.77	14.97	14.67	+0.41%	8,843,300	131,142,800	0.45
2026-09-30	14.62	14.71	14.84	14.62	+0.62%	6,946,500	102,502,416	0.35
2026-09-29	14.74	14.62	14.83	14.53	-0.88%	10,051,600	147,191,168	0.51
2026-09-28	15.00	14.75	15.00	14.68	-1.67%	9,675,300	143,241,808	0.49
2026-09-24	15.20	15.00	15.42	15.00	-1.57%	8,124,500	122,906,192	0.41
2026-09-23	15.25	15.24	15.31	15.15	-0.07%	6,175,600	94,024,168	0.31
2026-09-22	15.41	15.25	15.48	15.22	-1.04%	8,529,200	130,881,840	0.43
2026-09-21	15.33	15.41	15.45	15.25	+0.78%	11,048,000	169,470,320	0.56
2026-09-18	15.15	15.29	15.45	14.99	+1.66%	17,821,300	272,726,112	0.90
2026-09-17	14.68	15.04	15.11	14.64	+1.83%	13,826,000	206,333,024	0.70
2026-09-16	15.00	14.77	15.06	14.57	-1.20%	18,995,300	279,638,112	0.96
2026-09-15	15.32	14.95	15.41	14.88	-1.32%	14,107,500	212,867,168	0.71
2026-09-14	15.00	15.15	15.32	14.84	+2.50%	19,641,600	296,521,920	0.99
2026-09-11	15.37	14.78	15.44	14.57	-4.34%	23,905,700	353,312,992	1.21
2026-09-10	15.68	15.45	15.77	15.41	-1.84%	13,608,800	211,860,144	0.69
2026-09-09	15.73	15.74	15.90	15.61	+0.00%	9,637,500	151,924,032	0.49
2026-09-08	15.66	15.74	15.80	15.56	+1.09%	9,379,000	147,492,464	0.47
2026-09-07	15.91	15.57	15.91	15.56	-1.77%	16,789,400	263,542,608	0.85
2026-09-04	15.80	15.85	16.10	15.74	+0.25%	12,174,900	194,071,024	0.61
2026-09-03	15.69	15.81	15.86	15.52	+1.41%	10,469,600	165,002,960	0.53
2026-09-02	16.28	15.59	16.35	15.52	-4.12%	24,798,000	389,917,504	1.25
2026-09-01	16.14	16.26	16.47	16.14	+0.31%	17,825,100	291,298,912	0.90
2026-08-31	16.50	16.21	16.58	16.11	-2.35%	17,664,300	287,194,400	0.89
2026-08-28	16.35	16.60	16.70	16.10	+2.15%	25,044,200	412,554,752	1.26
2026-08-27	16.22	16.25	16.37	15.76	+0.12%	24,700,400	397,445,152	1.25

需要全历史数据与程序化访问？查看龙佰集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002601 获取全部历史日线。