龙泉股份
sz002671 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）
3.99
涨跌幅
-2.68%
成交量
9,272,300 股
成交额
37,462,920 元
换手率
1.68%
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 | 4.08 | 3.99 | 4.13 | 3.97 | -2.68% | 9,272,300 | 37,462,920 | 1.68 |
| 2026-10-13 | 3.99 | 4.10 | 4.12 | 3.93 | +2.24% | 12,073,600 | 48,703,632 | 2.19 |
| 2026-10-12 | 4.07 | 4.01 | 4.07 | 3.99 | -1.47% | 8,288,500 | 33,380,556 | 1.50 |
| 2026-10-09 | 4.03 | 4.07 | 4.08 | 3.93 | +1.24% | 10,853,100 | 43,468,856 | 1.97 |
| 2026-10-08 | 4.06 | 4.02 | 4.13 | 3.99 | -0.99% | 8,045,400 | 32,605,612 | 1.46 |
| 2026-09-30 | 4.07 | 4.06 | 4.09 | 3.98 | +0.00% | 7,769,400 | 31,357,990 | 1.41 |
| 2026-09-29 | 4.02 | 4.06 | 4.10 | 4.00 | +1.00% | 7,212,600 | 29,290,364 | 1.31 |
| 2026-09-28 | 4.03 | 4.02 | 4.06 | 3.98 | -0.25% | 9,387,800 | 37,691,480 | 1.70 |
| 2026-09-24 | 4.01 | 4.03 | 4.07 | 3.99 | +0.25% | 8,318,000 | 33,460,854 | 1.51 |
| 2026-09-23 | 4.04 | 4.02 | 4.10 | 4.01 | -0.50% | 6,332,700 | 25,602,100 | 1.15 |
| 2026-09-22 | 4.04 | 4.04 | 4.08 | 3.99 | +0.00% | 9,378,000 | 37,905,868 | 1.70 |
| 2026-09-21 | 3.93 | 4.04 | 4.06 | 3.91 | +3.06% | 9,632,000 | 38,571,788 | 1.75 |
| 2026-09-18 | 3.98 | 3.92 | 4.01 | 3.91 | -1.26% | 9,221,000 | 36,453,464 | 1.67 |
| 2026-09-17 | 3.89 | 3.97 | 3.97 | 3.83 | +1.28% | 8,688,500 | 33,966,036 | 1.58 |
| 2026-09-16 | 3.86 | 3.92 | 3.93 | 3.80 | +1.29% | 8,691,400 | 33,752,584 | 1.58 |
| 2026-09-15 | 4.00 | 3.87 | 4.01 | 3.85 | -3.49% | 11,368,800 | 44,321,780 | 2.06 |
| 2026-09-14 | 4.04 | 4.01 | 4.07 | 3.98 | -0.74% | 10,078,300 | 40,553,936 | 1.83 |
| 2026-09-11 | 4.07 | 4.04 | 4.09 | 3.92 | -0.98% | 10,366,800 | 41,468,548 | 1.88 |
| 2026-09-10 | 4.12 | 4.08 | 4.15 | 4.05 | -0.97% | 7,692,800 | 31,571,210 | 1.40 |
| 2026-09-09 | 4.15 | 4.12 | 4.17 | 4.10 | -0.48% | 9,101,300 | 37,573,712 | 1.65 |
| 2026-09-08 | 4.03 | 4.14 | 4.17 | 4.03 | +2.73% | 11,229,500 | 46,194,784 | 2.04 |
| 2026-09-07 | 4.00 | 4.03 | 4.06 | 3.99 | +0.25% | 8,356,300 | 33,671,480 | 1.52 |
| 2026-09-04 | 4.02 | 4.02 | 4.08 | 3.98 | +0.75% | 9,667,600 | 38,993,468 | 1.75 |
| 2026-09-03 | 4.10 | 3.99 | 4.12 | 3.97 | -1.97% | 8,772,100 | 35,296,088 | 1.59 |
| 2026-09-02 | 4.06 | 4.07 | 4.09 | 3.98 | +0.00% | 10,391,200 | 41,915,188 | 1.88 |
| 2026-09-01 | 4.00 | 4.07 | 4.08 | 3.98 | +2.52% | 11,588,500 | 46,910,344 | 2.10 |
| 2026-08-31 | 4.00 | 3.97 | 4.05 | 3.91 | -2.46% | 15,649,900 | 62,326,072 | 2.84 |
| 2026-08-28 | 4.00 | 4.07 | 4.08 | 3.98 | +2.26% | 8,664,300 | 34,997,756 | 1.57 |
| 2026-08-27 | 4.02 | 3.98 | 4.03 | 3.96 | -1.49% | 6,925,300 | 27,621,988 | 1.26 |
| 2026-08-26 | 3.99 | 4.04 | 4.05 | 3.98 | +1.00% | 8,433,100 | 33,878,912 | 1.53 |
需要全历史数据与程序化访问？
查看 龙泉股份 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=sz002671 获取全部历史日线。