*ST长投
sh600119 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）
4.69
涨跌幅
-2.49%
成交量
1,403,000 股
成交额
6,699,622 元
换手率
0.38%
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 | 4.82 | 4.69 | 4.86 | 4.68 | -2.49% | 1,403,000 | 6,699,622 | 0.38 |
| 2026-10-13 | 4.85 | 4.81 | 4.90 | 4.78 | -2.43% | 1,821,100 | 8,796,160 | 0.50 |
| 2026-10-12 | 4.99 | 4.93 | 5.04 | 4.88 | +2.28% | 2,569,900 | 12,771,866 | 0.70 |
| 2026-10-09 | 4.73 | 4.82 | 4.82 | 4.67 | +2.55% | 1,435,000 | 6,784,686 | 0.39 |
| 2026-10-08 | 4.77 | 4.70 | 4.84 | 4.65 | -0.84% | 1,692,400 | 8,024,462 | 0.46 |
| 2026-09-30 | 4.83 | 4.74 | 4.83 | 4.71 | -0.84% | 1,167,900 | 5,563,059 | 0.32 |
| 2026-09-29 | 4.75 | 4.78 | 4.85 | 4.75 | -0.21% | 574,500 | 2,758,981 | 0.16 |
| 2026-09-28 | 4.94 | 4.79 | 5.03 | 4.76 | -4.20% | 2,090,400 | 10,152,497 | 0.57 |
| 2026-09-24 | 4.94 | 5.00 | 5.05 | 4.93 | +0.81% | 1,106,900 | 5,525,536 | 0.30 |
| 2026-09-23 | 5.01 | 4.96 | 5.03 | 4.94 | -1.39% | 1,386,900 | 6,915,365 | 0.38 |
| 2026-09-22 | 5.02 | 5.03 | 5.10 | 4.97 | +0.20% | 1,675,600 | 8,426,658 | 0.46 |
| 2026-09-21 | 4.98 | 5.02 | 5.02 | 4.93 | +0.80% | 1,694,600 | 8,433,019 | 0.46 |
| 2026-09-18 | 4.95 | 4.98 | 5.04 | 4.95 | +1.22% | 1,816,800 | 9,080,167 | 0.50 |
| 2026-09-17 | 4.88 | 4.92 | 4.97 | 4.85 | +0.00% | 1,206,700 | 5,911,265 | 0.33 |
| 2026-09-16 | 4.96 | 4.92 | 5.02 | 4.88 | -1.01% | 2,781,100 | 13,732,775 | 0.76 |
| 2026-09-15 | 5.04 | 4.97 | 5.04 | 4.94 | -1.39% | 2,557,300 | 12,731,908 | 0.70 |
| 2026-09-14 | 5.13 | 5.04 | 5.17 | 5.04 | -1.75% | 2,107,400 | 10,739,143 | 0.58 |
| 2026-09-11 | 5.20 | 5.13 | 5.20 | 5.01 | -1.35% | 2,991,400 | 15,226,681 | 0.82 |
| 2026-09-10 | 5.23 | 5.20 | 5.30 | 5.12 | -0.38% | 2,663,500 | 13,903,759 | 0.73 |
| 2026-09-09 | 5.19 | 5.22 | 5.28 | 5.12 | +0.00% | 2,403,000 | 12,460,740 | 0.66 |
| 2026-09-08 | 5.07 | 5.22 | 5.22 | 5.04 | +3.37% | 2,809,300 | 14,487,046 | 0.77 |
| 2026-09-07 | 5.05 | 5.05 | 5.07 | 5.00 | +0.20% | 1,837,000 | 9,271,791 | 0.50 |
| 2026-09-04 | 5.10 | 5.04 | 5.13 | 4.98 | +0.20% | 2,411,300 | 12,215,519 | 0.66 |
| 2026-09-03 | 4.99 | 5.03 | 5.18 | 4.99 | +1.82% | 2,901,100 | 14,702,317 | 0.79 |
| 2026-09-02 | 5.01 | 4.94 | 5.05 | 4.87 | -1.98% | 5,272,700 | 26,065,520 | 1.44 |
| 2026-09-01 | 5.00 | 5.04 | 5.08 | 4.96 | +1.41% | 1,887,900 | 9,499,584 | 0.52 |
| 2026-08-31 | 5.05 | 4.97 | 5.15 | 4.96 | -2.17% | 3,146,800 | 15,855,053 | 0.86 |
| 2026-08-28 | 4.96 | 5.08 | 5.18 | 4.88 | +2.83% | 4,668,600 | 23,627,144 | 1.28 |
| 2026-08-27 | 4.90 | 4.94 | 5.06 | 4.88 | +1.86% | 4,414,700 | 21,889,062 | 1.21 |
| 2026-08-26 | 4.73 | 4.85 | 4.95 | 4.73 | +2.11% | 3,145,000 | 15,304,410 | 0.86 |
需要全历史数据与程序化访问？
查看 *ST长投 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=sh600119 获取全部历史日线。