锋龙股份
sz002931 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）
35.19
涨跌幅
-2.39%
成交量
3,164,100 股
成交额
112,828,680 元
换手率
1.56%
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 | 36.00 | 35.19 | 36.29 | 35.19 | -2.39% | 3,164,100 | 112,828,680 | 1.56 |
| 2026-10-13 | 35.00 | 36.05 | 36.47 | 34.21 | +0.31% | 4,773,400 | 168,841,904 | 2.36 |
| 2026-10-12 | 37.30 | 35.94 | 37.30 | 35.92 | -3.80% | 4,392,900 | 159,578,896 | 2.17 |
| 2026-10-09 | 37.56 | 37.36 | 37.56 | 35.40 | -0.27% | 6,795,200 | 247,896,528 | 3.35 |
| 2026-10-08 | 38.70 | 37.46 | 39.31 | 37.20 | -4.78% | 7,042,700 | 268,273,344 | 3.48 |
| 2026-09-30 | 39.01 | 39.34 | 41.97 | 38.70 | +0.90% | 11,059,000 | 443,911,936 | 5.46 |
| 2026-09-29 | 38.61 | 38.99 | 39.41 | 38.36 | +0.33% | 3,334,100 | 129,342,136 | 1.65 |
| 2026-09-28 | 40.48 | 38.86 | 40.68 | 38.50 | -4.00% | 5,735,300 | 224,772,880 | 2.83 |
| 2026-09-24 | 40.65 | 40.48 | 42.10 | 40.47 | -0.91% | 5,301,900 | 217,970,048 | 2.62 |
| 2026-09-23 | 41.40 | 40.85 | 41.45 | 40.73 | -1.33% | 3,060,700 | 125,363,672 | 1.51 |
| 2026-09-22 | 41.80 | 41.40 | 42.17 | 41.20 | -0.43% | 4,106,700 | 171,024,208 | 2.03 |
| 2026-09-21 | 41.50 | 41.58 | 42.20 | 41.24 | +0.65% | 4,231,700 | 176,515,824 | 2.09 |
| 2026-09-18 | 41.50 | 41.31 | 41.98 | 40.88 | +0.76% | 3,932,300 | 162,314,592 | 1.94 |
| 2026-09-17 | 40.90 | 41.00 | 41.63 | 40.50 | +0.05% | 4,498,900 | 185,159,696 | 2.22 |
| 2026-09-16 | 40.31 | 40.98 | 41.25 | 40.00 | +1.41% | 4,221,300 | 171,757,296 | 2.08 |
| 2026-09-15 | 41.50 | 40.41 | 41.58 | 40.11 | -2.01% | 2,919,000 | 119,227,888 | 1.44 |
| 2026-09-14 | 40.83 | 41.24 | 41.80 | 39.91 | +1.00% | 4,335,000 | 178,548,208 | 2.14 |
| 2026-09-11 | 41.50 | 40.83 | 41.67 | 40.00 | -2.90% | 4,871,100 | 198,132,240 | 2.40 |
| 2026-09-10 | 42.79 | 42.05 | 42.79 | 41.82 | -2.68% | 3,735,300 | 157,500,384 | 1.84 |
| 2026-09-09 | 44.57 | 43.21 | 44.62 | 42.93 | -2.37% | 4,013,900 | 174,622,320 | 1.98 |
| 2026-09-08 | 45.02 | 44.26 | 45.70 | 44.16 | -1.75% | 4,211,200 | 188,307,968 | 2.08 |
| 2026-09-07 | 43.80 | 45.05 | 46.00 | 43.80 | +3.14% | 6,527,400 | 294,337,696 | 3.22 |
| 2026-09-04 | 45.98 | 43.68 | 45.99 | 43.38 | -3.49% | 6,011,100 | 267,706,176 | 2.97 |
| 2026-09-03 | 44.83 | 45.26 | 46.20 | 44.80 | +1.48% | 5,299,100 | 240,531,808 | 2.62 |
| 2026-09-02 | 44.60 | 44.60 | 45.18 | 44.10 | -1.48% | 3,933,100 | 175,481,040 | 1.94 |
| 2026-09-01 | 46.30 | 45.27 | 46.84 | 45.17 | -2.29% | 4,810,700 | 219,588,032 | 2.37 |
| 2026-08-31 | 47.00 | 46.33 | 47.00 | 45.21 | +0.94% | 5,877,700 | 270,895,104 | 2.90 |
| 2026-08-28 | 46.48 | 45.90 | 47.16 | 45.78 | -2.15% | 4,700,700 | 217,759,488 | 2.32 |
| 2026-08-27 | 46.50 | 46.91 | 47.30 | 46.00 | +1.67% | 4,991,900 | 233,691,296 | 2.46 |
| 2026-08-26 | 46.95 | 46.14 | 47.21 | 45.50 | -1.70% | 4,306,600 | 199,161,680 | 2.13 |
需要全历史数据与程序化访问？
查看 锋龙股份 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=sz002931 获取全部历史日线。