凯龙股份
sz002783 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）
7.77
涨跌幅
-2.75%
成交量
6,311,500 股
成交额
49,755,712 元
换手率
1.37%
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 | 7.99 | 7.77 | 8.08 | 7.76 | -2.75% | 6,311,500 | 49,755,712 | 1.37 |
| 2026-10-13 | 7.83 | 7.99 | 8.10 | 7.74 | +1.27% | 7,085,200 | 56,174,712 | 1.54 |
| 2026-10-12 | 8.04 | 7.89 | 8.07 | 7.88 | -2.35% | 6,213,000 | 49,346,428 | 1.35 |
| 2026-10-09 | 7.97 | 8.08 | 8.10 | 7.79 | +0.87% | 8,250,900 | 65,390,608 | 1.79 |
| 2026-10-08 | 8.14 | 8.01 | 8.19 | 7.98 | -1.48% | 9,041,400 | 72,943,728 | 1.96 |
| 2026-09-30 | 8.05 | 8.13 | 8.20 | 7.97 | +0.99% | 6,788,200 | 54,955,160 | 1.47 |
| 2026-09-29 | 7.99 | 8.05 | 8.11 | 7.97 | +0.37% | 5,532,200 | 44,479,460 | 1.20 |
| 2026-09-28 | 8.02 | 8.02 | 8.09 | 7.87 | +0.00% | 6,946,600 | 55,389,152 | 1.51 |
| 2026-09-24 | 8.10 | 8.02 | 8.18 | 8.00 | -0.99% | 5,148,100 | 41,547,820 | 1.12 |
| 2026-09-23 | 8.09 | 8.10 | 8.20 | 8.02 | -0.25% | 7,699,200 | 62,301,516 | 1.67 |
| 2026-09-22 | 8.17 | 8.12 | 8.21 | 8.08 | -0.61% | 6,940,500 | 56,386,592 | 1.51 |
| 2026-09-21 | 7.75 | 8.17 | 8.22 | 7.75 | +5.28% | 13,864,700 | 111,882,768 | 3.01 |
| 2026-09-18 | 7.80 | 7.76 | 7.87 | 7.69 | +0.13% | 5,069,500 | 39,411,256 | 1.10 |
| 2026-09-17 | 7.71 | 7.75 | 7.78 | 7.59 | +0.26% | 5,600,900 | 43,098,732 | 1.21 |
| 2026-09-16 | 7.65 | 7.73 | 7.77 | 7.58 | +0.91% | 4,961,900 | 38,177,644 | 1.08 |
| 2026-09-15 | 7.86 | 7.66 | 7.93 | 7.63 | -2.67% | 7,339,400 | 56,625,844 | 1.59 |
| 2026-09-14 | 7.89 | 7.87 | 7.99 | 7.77 | +0.13% | 6,714,600 | 53,101,512 | 1.46 |
| 2026-09-11 | 8.00 | 7.86 | 8.01 | 7.73 | -2.24% | 10,121,000 | 79,272,968 | 2.19 |
| 2026-09-10 | 8.20 | 8.04 | 8.28 | 8.01 | -1.95% | 7,954,100 | 64,546,452 | 1.73 |
| 2026-09-09 | 8.20 | 8.20 | 8.26 | 8.10 | +0.24% | 8,964,900 | 73,439,128 | 1.94 |
| 2026-09-08 | 8.07 | 8.18 | 8.18 | 8.03 | +1.87% | 8,879,300 | 72,235,176 | 1.93 |
| 2026-09-07 | 8.01 | 8.03 | 8.09 | 7.90 | -0.25% | 7,037,700 | 56,306,112 | 1.53 |
| 2026-09-04 | 8.00 | 8.05 | 8.15 | 7.95 | +1.26% | 8,932,600 | 72,062,896 | 1.94 |
| 2026-09-03 | 8.14 | 7.95 | 8.19 | 7.93 | -2.33% | 8,606,100 | 68,974,568 | 1.87 |
| 2026-09-02 | 8.11 | 8.14 | 8.21 | 8.03 | +0.25% | 8,051,000 | 65,395,460 | 1.75 |
| 2026-09-01 | 8.04 | 8.12 | 8.15 | 8.04 | +0.62% | 8,483,600 | 68,845,504 | 1.84 |
| 2026-08-31 | 8.05 | 8.07 | 8.12 | 7.99 | +0.25% | 7,736,600 | 62,473,368 | 1.68 |
| 2026-08-28 | 7.97 | 8.05 | 8.08 | 7.97 | +0.50% | 7,738,500 | 62,113,424 | 1.68 |
| 2026-08-27 | 7.98 | 8.01 | 8.06 | 7.95 | +0.00% | 6,807,200 | 54,395,768 | 1.48 |
| 2026-08-26 | 7.89 | 8.01 | 8.09 | 7.82 | +0.75% | 11,725,500 | 93,624,112 | 2.54 |
需要全历史数据与程序化访问？
查看 凯龙股份 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=sz002783 获取全部历史日线。