太龙股份

sz300650 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）

11.26

涨跌幅

-4.09%

成交量

3,623,600 股

成交额

41,255,952 元

换手率

2.13%

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	11.83	11.26	11.83	11.24	-4.09%	3,623,600	41,255,952	2.13
2026-10-13	11.30	11.74	11.77	10.81	+3.62%	5,771,800	65,638,928	3.39
2026-10-12	11.42	11.33	11.53	11.18	-1.48%	3,390,200	38,533,320	1.99
2026-10-09	11.49	11.50	11.69	10.92	-0.78%	6,207,600	70,026,672	3.64
2026-10-08	11.97	11.59	12.18	11.51	-3.26%	4,473,500	52,693,720	2.63
2026-09-30	12.29	11.98	12.29	11.78	-1.64%	4,774,000	57,325,680	2.80
2026-09-29	12.25	12.18	12.35	12.09	+0.16%	3,071,800	37,620,340	1.80
2026-09-28	12.63	12.16	12.63	12.04	-4.10%	4,904,100	59,921,840	2.88
2026-09-24	12.96	12.68	13.03	12.61	-2.84%	5,748,300	73,097,136	3.37
2026-09-23	12.51	13.05	13.29	12.43	+3.90%	11,523,300	149,125,072	6.76
2026-09-22	12.62	12.56	12.77	12.47	-0.40%	5,039,400	63,612,024	2.96
2026-09-21	12.28	12.61	12.62	12.25	+3.02%	6,120,900	76,262,600	3.59
2026-09-18	12.30	12.24	12.40	12.20	+0.74%	4,786,100	58,842,504	2.81
2026-09-17	12.42	12.15	12.46	12.06	-2.72%	5,576,300	68,135,344	3.27
2026-09-16	11.71	12.49	12.74	11.68	+6.21%	8,059,300	99,211,648	4.73
2026-09-15	12.05	11.76	12.14	11.75	-2.89%	4,504,600	53,733,892	2.64
2026-09-14	12.16	12.11	12.30	11.91	-1.54%	4,094,400	49,547,820	2.40
2026-09-11	12.41	12.30	12.48	11.91	-2.07%	6,899,100	83,989,680	4.05
2026-09-10	12.60	12.56	12.90	12.43	-0.40%	7,538,100	95,403,760	4.43
2026-09-09	12.68	12.61	12.99	12.52	-1.41%	10,833,900	137,732,864	6.36
2026-09-08	12.42	12.79	13.14	12.05	+2.40%	14,876,100	187,148,224	8.73
2026-09-07	11.76	12.49	12.60	11.68	+6.75%	12,439,600	154,267,344	7.30
2026-09-04	12.05	11.70	12.07	11.59	-1.60%	4,181,900	49,625,672	2.46
2026-09-03	12.02	11.89	12.13	11.81	-0.59%	3,975,500	47,550,736	2.33
2026-09-02	12.00	11.96	12.29	11.88	-0.17%	4,554,000	54,847,240	2.67
2026-09-01	12.14	11.98	12.21	11.94	-1.24%	5,102,300	61,267,884	3.00
2026-08-31	11.36	12.13	12.28	11.33	+5.48%	10,897,000	131,510,464	6.40
2026-08-28	11.55	11.50	11.78	11.45	-0.52%	4,519,300	52,434,412	2.65
2026-08-27	11.42	11.56	11.69	11.35	+1.85%	4,535,200	52,308,544	2.66
2026-08-26	11.60	11.35	11.65	11.24	-1.56%	4,670,200	53,393,756	2.74

需要全历史数据与程序化访问？查看太龙股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300650 获取全部历史日线。