龙洲股份
sz002682 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）
4.78
涨跌幅
-3.43%
成交量
15,740,700 股
成交额
76,257,312 元
换手率
2.80%
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 | 4.92 | 4.78 | 4.95 | 4.77 | -3.43% | 15,740,700 | 76,257,312 | 2.80 |
| 2026-10-13 | 4.71 | 4.95 | 4.99 | 4.63 | +3.56% | 22,392,700 | 108,385,960 | 3.98 |
| 2026-10-12 | 4.96 | 4.78 | 5.02 | 4.76 | -3.63% | 15,864,000 | 76,864,888 | 2.82 |
| 2026-10-09 | 4.90 | 4.96 | 4.99 | 4.72 | +1.22% | 21,555,500 | 104,258,616 | 3.83 |
| 2026-10-08 | 4.90 | 4.90 | 5.04 | 4.82 | +0.41% | 16,330,700 | 80,575,752 | 2.90 |
| 2026-09-30 | 4.99 | 4.88 | 5.06 | 4.81 | -0.81% | 13,937,700 | 68,334,168 | 2.48 |
| 2026-09-29 | 4.89 | 4.92 | 5.00 | 4.87 | +0.00% | 15,779,900 | 77,791,168 | 2.81 |
| 2026-09-28 | 4.93 | 4.92 | 5.00 | 4.89 | -2.57% | 29,996,600 | 148,084,944 | 5.33 |
| 2026-09-24 | 4.84 | 5.05 | 5.05 | 4.80 | +4.34% | 31,386,800 | 155,145,088 | 5.58 |
| 2026-09-23 | 5.03 | 4.84 | 5.03 | 4.82 | -4.35% | 23,562,800 | 115,292,080 | 4.19 |
| 2026-09-22 | 5.17 | 5.06 | 5.20 | 5.04 | -2.32% | 20,504,100 | 104,129,536 | 3.65 |
| 2026-09-21 | 5.11 | 5.18 | 5.23 | 5.07 | +1.57% | 16,361,400 | 84,525,816 | 2.91 |
| 2026-09-18 | 5.10 | 5.10 | 5.17 | 5.01 | +0.39% | 16,111,700 | 82,204,520 | 2.87 |
| 2026-09-17 | 5.16 | 5.08 | 5.16 | 4.92 | -1.36% | 24,290,000 | 121,899,408 | 4.32 |
| 2026-09-16 | 4.94 | 5.15 | 5.18 | 4.90 | +4.04% | 28,878,000 | 146,782,352 | 5.14 |
| 2026-09-15 | 5.11 | 4.95 | 5.13 | 4.93 | -3.51% | 22,098,100 | 110,641,240 | 3.93 |
| 2026-09-14 | 5.11 | 5.13 | 5.19 | 5.03 | +0.39% | 18,184,500 | 92,919,176 | 3.23 |
| 2026-09-11 | 5.21 | 5.11 | 5.26 | 5.01 | -3.04% | 26,540,100 | 135,190,848 | 4.72 |
| 2026-09-10 | 5.35 | 5.27 | 5.39 | 5.23 | -1.86% | 21,506,200 | 114,040,872 | 3.82 |
| 2026-09-09 | 5.42 | 5.37 | 5.44 | 5.25 | -0.92% | 26,354,600 | 140,197,760 | 4.69 |
| 2026-09-08 | 5.30 | 5.42 | 5.43 | 5.24 | +2.65% | 28,111,500 | 150,676,032 | 5.00 |
| 2026-09-07 | 5.19 | 5.28 | 5.31 | 5.18 | +1.73% | 26,571,800 | 139,771,392 | 4.72 |
| 2026-09-04 | 5.08 | 5.19 | 5.30 | 5.03 | +2.57% | 34,784,200 | 180,631,808 | 6.19 |
| 2026-09-03 | 5.14 | 5.06 | 5.18 | 5.04 | -1.75% | 20,494,300 | 104,689,160 | 3.64 |
| 2026-09-02 | 5.12 | 5.15 | 5.18 | 5.02 | +0.98% | 22,345,200 | 114,543,640 | 3.97 |
| 2026-09-01 | 5.00 | 5.10 | 5.13 | 5.00 | +1.59% | 20,287,000 | 103,367,592 | 3.61 |
| 2026-08-31 | 5.02 | 5.02 | 5.06 | 4.92 | -1.18% | 29,985,100 | 150,204,272 | 5.33 |
| 2026-08-28 | 5.01 | 5.08 | 5.11 | 4.96 | +1.60% | 28,636,500 | 144,994,864 | 5.09 |
| 2026-08-27 | 4.91 | 5.00 | 5.03 | 4.90 | +0.60% | 40,123,500 | 200,151,840 | 7.13 |
| 2026-08-26 | 4.76 | 4.97 | 5.00 | 4.75 | +5.07% | 50,039,800 | 246,137,888 | 8.90 |
需要全历史数据与程序化访问？
查看 龙洲股份 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=sz002682 获取全部历史日线。