长春一东

sh600148 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）

15.26

涨跌幅

-3.05%

成交量

2,683,100 股

成交额

41,928,752 元

换手率

1.90%

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	15.74	15.26	16.09	15.21	-3.05%	2,683,100	41,928,752	1.90
2026-10-13	15.48	15.74	15.83	14.88	+1.09%	2,242,900	34,523,124	1.58
2026-10-12	15.84	15.57	16.01	15.40	-0.89%	1,634,800	25,567,018	1.16
2026-10-09	15.74	15.71	15.75	15.10	+0.06%	1,924,500	29,730,568	1.36
2026-10-08	15.74	15.70	16.06	15.68	-0.63%	1,443,900	22,867,916	1.02
2026-09-30	15.92	15.80	16.03	15.77	-0.75%	1,113,300	17,677,346	0.79
2026-09-29	15.74	15.92	15.98	15.68	+1.14%	1,758,200	27,893,174	1.24
2026-09-28	15.86	15.74	15.89	15.64	-0.19%	1,290,700	20,346,846	0.91
2026-09-24	15.75	15.77	15.96	15.65	-0.19%	1,332,400	21,090,240	0.94
2026-09-23	15.96	15.80	15.98	15.72	-0.44%	1,351,000	21,399,116	0.95
2026-09-22	15.92	15.87	16.03	15.73	+0.25%	2,102,400	33,393,236	1.49
2026-09-21	15.58	15.83	15.90	15.52	+1.34%	2,825,900	44,402,816	2.00
2026-09-18	15.81	15.62	15.83	15.49	-1.08%	2,520,800	39,470,736	1.78
2026-09-17	15.38	15.79	15.86	15.35	+2.00%	2,989,200	46,690,056	2.11
2026-09-16	15.24	15.48	15.67	15.24	+0.58%	1,905,900	29,527,964	1.35
2026-09-15	16.09	15.39	16.17	15.30	-4.35%	2,450,300	38,299,232	1.73
2026-09-14	15.96	16.09	16.33	15.91	+1.26%	2,319,000	37,373,612	1.64
2026-09-11	16.16	15.89	16.23	15.67	-2.09%	2,613,200	41,591,224	1.85
2026-09-10	16.64	16.23	16.64	16.16	-2.46%	2,548,300	41,516,456	1.80
2026-09-09	16.40	16.64	16.90	16.20	+1.03%	3,571,100	59,153,332	2.52
2026-09-08	16.35	16.47	16.77	16.10	+0.67%	4,356,300	71,031,760	3.08
2026-09-07	16.70	16.36	17.00	15.45	-4.72%	6,585,800	107,550,496	4.65
2026-09-04	16.72	17.17	17.85	16.47	+3.68%	6,816,700	116,385,680	4.82
2026-09-03	16.36	16.56	17.12	16.19	+1.22%	3,228,900	53,583,140	2.28
2026-09-02	16.12	16.36	16.50	16.06	+0.99%	2,260,500	36,868,544	1.60
2026-09-01	16.04	16.20	16.23	15.92	+1.50%	1,829,200	29,450,780	1.29
2026-08-31	15.61	15.96	16.33	15.55	+1.79%	2,861,000	45,815,568	2.02
2026-08-28	15.69	15.68	15.75	15.54	+0.38%	1,402,400	21,982,228	0.99
2026-08-27	15.62	15.62	15.72	15.36	+0.32%	1,406,600	21,890,140	0.99
2026-08-26	15.65	15.57	15.79	15.50	-1.02%	1,852,800	28,980,944	1.31

需要全历史数据与程序化访问？查看长春一东日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600148 获取全部历史日线。