世龙实业

sz002748 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）

12.41

涨跌幅

-5.27%

成交量

32,530,000 股

成交额

422,260,256 元

换手率

13.55%

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	13.76	12.41	13.99	12.38	-5.27%	32,530,000	422,260,256	13.55
2026-10-13	11.77	13.10	13.10	11.75	+9.99%	13,585,800	171,376,640	5.66
2026-10-12	12.34	11.91	12.36	11.72	-2.85%	6,675,000	79,785,280	2.78
2026-10-09	12.46	12.26	12.50	11.89	-1.53%	7,468,300	90,358,560	3.11
2026-10-08	12.22	12.45	12.65	12.01	+2.98%	6,980,000	86,754,440	2.91
2026-09-30	11.90	12.09	12.23	11.90	+0.75%	2,483,400	30,023,124	1.03
2026-09-29	11.95	12.00	12.04	11.82	+0.67%	3,127,200	37,393,968	1.30
2026-09-28	12.13	11.92	12.19	11.80	-1.57%	3,168,600	37,760,904	1.32
2026-09-24	12.34	12.11	12.38	12.07	-1.86%	3,190,300	39,013,880	1.33
2026-09-23	12.29	12.34	12.40	12.18	+0.41%	2,707,500	33,272,512	1.13
2026-09-22	12.26	12.29	12.38	12.16	-0.16%	4,100,600	50,330,648	1.71
2026-09-21	12.30	12.31	12.42	12.14	-0.08%	5,555,700	68,050,416	2.31
2026-09-18	12.04	12.32	12.37	12.00	+2.50%	6,082,400	74,633,152	2.53
2026-09-17	11.96	12.02	12.10	11.81	-0.17%	3,709,500	44,351,412	1.55
2026-09-16	11.61	12.04	12.18	11.57	+3.61%	5,723,200	68,323,928	2.38
2026-09-15	12.16	11.62	12.16	11.60	-3.25%	4,756,300	55,987,716	1.98
2026-09-14	12.01	12.01	12.08	11.76	-0.17%	2,888,900	34,507,612	1.20
2026-09-11	12.35	12.03	12.35	11.87	-2.83%	4,465,800	53,705,728	1.86
2026-09-10	12.29	12.38	12.58	12.20	-0.08%	3,608,200	44,709,976	1.50
2026-09-09	12.53	12.39	12.66	12.30	-1.12%	3,183,000	39,473,100	1.33
2026-09-08	12.29	12.53	12.58	12.14	+2.45%	4,294,200	53,329,784	1.79
2026-09-07	12.07	12.23	12.28	12.02	+0.74%	3,269,300	39,876,948	1.36
2026-09-04	12.23	12.14	12.38	12.06	-0.49%	3,661,300	44,833,480	1.53
2026-09-03	12.42	12.20	12.46	12.18	-1.69%	3,793,000	46,615,080	1.58
2026-09-02	12.24	12.41	12.50	12.13	+0.81%	5,005,100	61,723,072	2.09
2026-09-01	12.28	12.31	12.50	12.24	+0.41%	4,256,500	52,453,952	1.77
2026-08-31	12.26	12.26	12.30	12.03	-0.16%	4,178,400	51,031,464	1.74
2026-08-28	12.10	12.28	12.31	11.92	+2.42%	5,650,000	68,695,152	2.35
2026-08-27	12.03	11.99	12.25	11.86	-0.58%	5,691,700	68,172,144	2.37
2026-08-26	12.26	12.06	12.55	12.02	-1.55%	6,999,400	85,289,872	2.92

需要全历史数据与程序化访问？查看世龙实业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002748 获取全部历史日线。