龙源技术
sz300105 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）
6.77
涨跌幅
-1.74%
成交量
5,502,400 股
成交额
37,655,512 元
换手率
1.07%
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 | 6.87 | 6.77 | 6.94 | 6.77 | -1.74% | 5,502,400 | 37,655,512 | 1.07 |
| 2026-10-13 | 6.85 | 6.89 | 6.96 | 6.73 | -0.29% | 8,022,300 | 54,822,864 | 1.56 |
| 2026-10-12 | 7.05 | 6.91 | 7.10 | 6.89 | -2.26% | 7,147,800 | 49,838,788 | 1.39 |
| 2026-10-09 | 7.04 | 7.07 | 7.13 | 6.83 | +1.58% | 11,773,300 | 82,035,008 | 2.28 |
| 2026-10-08 | 7.07 | 6.96 | 7.19 | 6.90 | -0.85% | 8,407,300 | 59,005,648 | 1.63 |
| 2026-09-30 | 7.19 | 7.02 | 7.19 | 6.98 | -0.57% | 5,666,800 | 39,911,188 | 1.10 |
| 2026-09-29 | 7.04 | 7.06 | 7.13 | 6.99 | +0.43% | 5,833,400 | 41,255,532 | 1.13 |
| 2026-09-28 | 7.20 | 7.03 | 7.22 | 6.95 | -2.50% | 8,618,400 | 60,798,868 | 1.67 |
| 2026-09-24 | 7.26 | 7.21 | 7.33 | 7.16 | -0.96% | 6,424,500 | 46,496,232 | 1.25 |
| 2026-09-23 | 7.35 | 7.28 | 7.42 | 7.27 | -0.95% | 8,875,500 | 65,228,516 | 1.72 |
| 2026-09-22 | 7.30 | 7.35 | 7.39 | 7.24 | +0.68% | 9,902,100 | 72,468,184 | 1.92 |
| 2026-09-21 | 7.23 | 7.30 | 7.32 | 7.23 | +0.69% | 6,989,300 | 50,833,968 | 1.36 |
| 2026-09-18 | 7.24 | 7.25 | 7.33 | 7.21 | +0.42% | 7,203,300 | 52,276,880 | 1.40 |
| 2026-09-17 | 7.12 | 7.22 | 7.22 | 7.06 | +1.12% | 9,079,100 | 64,987,696 | 1.76 |
| 2026-09-16 | 7.01 | 7.14 | 7.21 | 6.99 | +1.85% | 8,186,300 | 58,263,984 | 1.59 |
| 2026-09-15 | 7.20 | 7.01 | 7.23 | 7.00 | -3.04% | 13,481,700 | 95,826,680 | 2.62 |
| 2026-09-14 | 7.26 | 7.23 | 7.33 | 7.19 | -0.41% | 7,813,900 | 56,692,260 | 1.52 |
| 2026-09-11 | 7.37 | 7.26 | 7.38 | 7.22 | -2.02% | 9,270,500 | 67,531,888 | 1.80 |
| 2026-09-10 | 7.40 | 7.41 | 7.42 | 7.17 | -0.13% | 14,040,200 | 102,468,248 | 2.72 |
| 2026-09-09 | 7.45 | 7.42 | 7.52 | 7.36 | -0.67% | 9,866,100 | 73,293,832 | 1.91 |
| 2026-09-08 | 7.44 | 7.47 | 7.48 | 7.40 | +0.27% | 10,959,500 | 81,596,624 | 2.13 |
| 2026-09-07 | 7.46 | 7.45 | 7.50 | 7.39 | -0.13% | 10,020,200 | 74,678,088 | 1.94 |
| 2026-09-04 | 7.48 | 7.46 | 7.64 | 7.44 | -0.53% | 14,755,000 | 111,430,216 | 2.86 |
| 2026-09-03 | 7.80 | 7.50 | 7.84 | 7.46 | -4.09% | 22,892,700 | 173,689,104 | 4.44 |
| 2026-09-02 | 7.78 | 7.82 | 8.08 | 7.72 | +0.64% | 25,018,900 | 196,977,568 | 4.85 |
| 2026-09-01 | 7.75 | 7.77 | 7.83 | 7.70 | -0.26% | 13,854,200 | 107,616,040 | 2.69 |
| 2026-08-31 | 7.57 | 7.79 | 7.81 | 7.44 | +2.23% | 20,234,600 | 155,516,944 | 3.93 |
| 2026-08-28 | 7.68 | 7.62 | 7.69 | 7.54 | -0.91% | 15,835,700 | 120,423,664 | 3.07 |
| 2026-08-27 | 7.65 | 7.69 | 7.70 | 7.53 | +0.39% | 12,989,500 | 99,034,736 | 2.52 |
| 2026-08-26 | 7.67 | 7.66 | 7.76 | 7.60 | -1.03% | 13,116,900 | 100,680,336 | 2.54 |
需要全历史数据与程序化访问？
查看 龙源技术 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=sz300105 获取全部历史日线。