鼎龙股份

sz300054 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）

59.91

涨跌幅

-4.07%

成交量

15,796,800 股

成交额

962,241,984 元

换手率

2.12%

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	62.48	59.91	62.75	59.80	-4.07%	15,796,800	962,241,984	2.12
2026-10-13	60.90	62.45	63.75	59.75	+0.00%	18,768,800	1,154,162,560	2.52
2026-10-12	62.81	62.45	65.10	61.12	-1.70%	18,281,300	1,150,564,480	2.46
2026-10-09	62.46	63.53	64.50	60.73	+0.94%	32,110,700	2,018,231,552	4.31
2026-10-08	67.55	62.94	68.10	62.31	-6.69%	23,496,700	1,510,917,632	3.16
2026-09-30	69.48	67.45	69.71	66.47	-1.36%	13,288,700	900,964,160	1.78
2026-09-29	67.07	68.38	68.75	66.50	+1.30%	13,858,900	936,849,216	1.86
2026-09-28	70.38	67.50	71.10	67.10	-3.72%	19,200,900	1,315,933,440	2.58
2026-09-24	70.32	70.11	71.02	69.53	-1.43%	13,367,300	939,543,744	1.80
2026-09-23	71.80	71.13	72.18	70.82	+0.08%	12,426,600	886,216,384	1.67
2026-09-22	73.16	71.07	73.44	70.85	-1.44%	20,250,000	1,462,604,032	2.72
2026-09-21	73.65	72.11	73.93	71.70	-0.65%	20,155,000	1,463,835,776	2.71
2026-09-18	72.48	72.58	73.28	70.39	+2.01%	30,053,700	2,163,790,592	4.04
2026-09-17	70.51	71.15	71.82	69.94	+1.08%	25,938,000	1,839,312,384	3.48
2026-09-16	68.33	70.39	70.76	67.67	+3.48%	28,670,700	1,997,702,656	3.85
2026-09-15	66.45	68.02	69.38	66.44	+1.61%	18,982,400	1,292,489,984	2.55
2026-09-14	65.57	66.94	67.65	64.64	+0.45%	13,254,600	880,067,072	1.78
2026-09-11	66.36	66.64	67.12	64.56	-1.01%	16,219,900	1,069,399,872	2.18
2026-09-10	67.50	67.32	68.45	66.31	-0.59%	11,471,800	774,902,336	1.54
2026-09-09	68.25	67.72	69.24	67.17	+0.25%	14,849,200	1,010,003,776	1.99
2026-09-08	68.82	67.55	69.35	67.08	-1.31%	18,201,900	1,238,769,408	2.44
2026-09-07	67.39	68.45	69.45	66.82	+3.40%	21,475,000	1,465,485,952	2.88
2026-09-04	69.01	66.20	70.15	65.54	-3.37%	22,461,700	1,515,898,880	3.02
2026-09-03	69.37	68.51	70.00	67.60	-0.32%	14,880,200	1,017,701,056	2.00
2026-09-02	67.82	68.73	69.66	67.50	-0.92%	14,889,700	1,023,648,064	2.00
2026-09-01	72.96	69.37	73.67	69.21	-4.61%	21,081,500	1,482,109,056	2.83
2026-08-31	71.89	72.72	73.79	69.62	+0.30%	28,392,300	2,035,357,056	3.81
2026-08-28	74.20	72.50	75.68	72.50	-3.33%	24,051,100	1,778,721,024	3.23
2026-08-27	73.00	75.00	75.46	72.07	+3.89%	27,890,300	2,070,802,432	3.75
2026-08-26	72.20	72.19	73.17	70.74	+0.00%	19,779,400	1,427,309,056	2.66

需要全历史数据与程序化访问？查看鼎龙股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300054 获取全部历史日线。