天龙集团
sz300063 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）
9.00
涨跌幅
+0.33%
成交量
57,128,400 股
成交额
515,908,480 元
换手率
9.12%
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 | 8.96 | 9.00 | 9.22 | 8.72 | +0.33% | 57,128,400 | 515,908,480 | 9.12 |
| 2026-10-13 | 8.70 | 8.97 | 9.10 | 8.51 | +1.70% | 48,729,400 | 432,482,016 | 7.78 |
| 2026-10-12 | 8.73 | 8.82 | 8.95 | 8.55 | +0.80% | 47,116,000 | 414,031,648 | 7.52 |
| 2026-10-09 | 8.21 | 8.75 | 8.82 | 8.00 | +6.84% | 45,535,300 | 386,597,920 | 7.27 |
| 2026-10-08 | 8.39 | 8.19 | 8.44 | 8.12 | -2.15% | 16,690,400 | 137,328,528 | 2.66 |
| 2026-09-30 | 8.53 | 8.37 | 8.63 | 8.34 | -2.56% | 20,590,300 | 173,528,720 | 3.29 |
| 2026-09-29 | 8.18 | 8.59 | 8.68 | 8.18 | +4.50% | 34,270,400 | 291,952,928 | 5.47 |
| 2026-09-28 | 8.50 | 8.22 | 8.50 | 8.17 | -3.29% | 17,406,700 | 144,122,512 | 2.78 |
| 2026-09-24 | 8.56 | 8.50 | 8.75 | 8.48 | -1.16% | 18,781,000 | 161,242,848 | 3.00 |
| 2026-09-23 | 8.93 | 8.60 | 8.96 | 8.60 | -4.97% | 37,707,700 | 328,512,480 | 6.02 |
| 2026-09-22 | 8.95 | 9.05 | 9.20 | 8.75 | +3.67% | 62,777,700 | 564,584,512 | 10.02 |
| 2026-09-21 | 8.75 | 8.73 | 8.78 | 8.63 | +0.58% | 26,016,000 | 226,266,512 | 4.15 |
| 2026-09-18 | 8.67 | 8.68 | 8.72 | 8.58 | +0.35% | 24,972,200 | 216,123,728 | 3.98 |
| 2026-09-17 | 8.54 | 8.65 | 8.70 | 8.50 | +1.05% | 21,982,300 | 189,135,472 | 3.51 |
| 2026-09-16 | 8.49 | 8.56 | 8.63 | 8.35 | +0.94% | 19,386,700 | 165,148,528 | 3.09 |
| 2026-09-15 | 8.78 | 8.48 | 8.85 | 8.47 | -2.75% | 25,659,200 | 221,456,512 | 4.09 |
| 2026-09-14 | 8.82 | 8.72 | 8.82 | 8.56 | -1.58% | 21,132,300 | 184,020,608 | 3.37 |
| 2026-09-11 | 8.89 | 8.86 | 8.97 | 8.66 | -1.66% | 29,234,500 | 257,716,544 | 4.67 |
| 2026-09-10 | 9.14 | 9.01 | 9.17 | 8.97 | -2.07% | 25,710,600 | 232,722,064 | 4.10 |
| 2026-09-09 | 9.42 | 9.20 | 9.45 | 9.11 | -3.16% | 46,426,300 | 427,184,448 | 7.41 |
| 2026-09-08 | 9.58 | 9.50 | 9.88 | 9.37 | -0.11% | 72,798,700 | 699,674,240 | 11.62 |
| 2026-09-07 | 9.40 | 9.51 | 9.54 | 9.15 | +2.48% | 68,387,800 | 643,678,976 | 10.91 |
| 2026-09-04 | 9.00 | 9.28 | 9.80 | 8.92 | +4.86% | 94,470,000 | 889,710,080 | 15.07 |
| 2026-09-03 | 9.10 | 8.85 | 9.35 | 8.78 | -2.21% | 40,046,100 | 360,768,576 | 6.39 |
| 2026-09-02 | 9.30 | 9.05 | 9.48 | 9.03 | -3.72% | 46,660,200 | 427,130,272 | 7.45 |
| 2026-09-01 | 9.08 | 9.40 | 9.53 | 9.04 | +3.30% | 78,543,500 | 732,356,736 | 12.53 |
| 2026-08-31 | 8.50 | 9.10 | 9.20 | 8.46 | +3.76% | 68,368,600 | 612,490,304 | 10.91 |
| 2026-08-28 | 8.96 | 8.77 | 9.05 | 8.70 | +0.23% | 62,022,300 | 549,195,008 | 9.90 |
| 2026-08-27 | 8.64 | 8.75 | 8.81 | 8.61 | +1.27% | 21,027,900 | 183,587,696 | 3.36 |
| 2026-08-26 | 8.70 | 8.64 | 8.77 | 8.55 | -0.92% | 17,202,200 | 148,888,544 | 2.75 |
需要全历史数据与程序化访问？
查看 天龙集团 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=sz300063 获取全部历史日线。