长城电工
sh600192 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）
7.81
涨跌幅
-3.22%
成交量
36,651,000 股
成交额
286,641,856 元
换手率
8.30%
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 | 7.70 | 7.81 | 7.97 | 7.70 | -3.22% | 36,651,000 | 286,641,856 | 8.30 |
| 2026-10-13 | 7.93 | 8.07 | 8.56 | 7.82 | +1.77% | 61,209,100 | 498,005,760 | 13.86 |
| 2026-10-12 | 7.20 | 7.93 | 7.93 | 7.18 | +9.99% | 19,334,000 | 150,851,600 | 4.38 |
| 2026-10-09 | 7.18 | 7.21 | 7.22 | 6.82 | +0.00% | 10,637,700 | 74,595,616 | 2.41 |
| 2026-10-08 | 7.19 | 7.21 | 7.34 | 7.10 | +0.28% | 8,524,800 | 61,421,640 | 1.93 |
| 2026-09-30 | 7.28 | 7.19 | 7.30 | 7.09 | -0.83% | 7,731,500 | 55,431,636 | 1.75 |
| 2026-09-29 | 7.20 | 7.25 | 7.30 | 7.08 | +1.26% | 10,069,200 | 72,823,576 | 2.28 |
| 2026-09-28 | 7.17 | 7.16 | 7.27 | 7.01 | -0.56% | 10,352,600 | 73,528,408 | 2.34 |
| 2026-09-24 | 7.12 | 7.20 | 7.43 | 6.92 | +0.84% | 16,191,100 | 116,910,160 | 3.67 |
| 2026-09-23 | 7.69 | 7.14 | 7.70 | 7.04 | -7.15% | 25,506,300 | 184,837,552 | 5.77 |
| 2026-09-22 | 7.75 | 7.69 | 7.80 | 7.64 | -1.41% | 13,258,800 | 102,114,568 | 3.00 |
| 2026-09-21 | 7.68 | 7.80 | 7.83 | 7.55 | +2.09% | 18,244,500 | 141,236,352 | 4.13 |
| 2026-09-18 | 7.70 | 7.64 | 8.03 | 7.39 | +0.79% | 23,993,000 | 185,509,696 | 5.43 |
| 2026-09-17 | 7.79 | 7.58 | 7.79 | 7.21 | -2.70% | 24,235,100 | 182,221,280 | 5.49 |
| 2026-09-16 | 7.60 | 7.79 | 8.09 | 7.53 | +1.04% | 31,433,300 | 245,634,944 | 7.12 |
| 2026-09-15 | 7.91 | 7.71 | 8.19 | 7.70 | -4.22% | 28,546,000 | 224,106,624 | 6.46 |
| 2026-09-14 | 8.10 | 8.05 | 8.28 | 7.88 | -1.35% | 36,981,300 | 297,777,728 | 8.37 |
| 2026-09-11 | 8.51 | 8.16 | 8.53 | 7.92 | -5.99% | 62,880,200 | 513,482,912 | 14.23 |
| 2026-09-10 | 8.27 | 8.68 | 8.68 | 8.20 | +10.01% | 48,790,400 | 420,774,912 | 11.04 |
| 2026-09-09 | 7.17 | 7.89 | 7.89 | 7.11 | +10.04% | 30,868,600 | 237,057,136 | 6.99 |
| 2026-09-08 | 7.20 | 7.17 | 7.20 | 7.10 | +0.14% | 5,089,100 | 36,349,432 | 1.15 |
| 2026-09-07 | 7.26 | 7.16 | 7.29 | 7.10 | -1.51% | 6,323,600 | 45,238,884 | 1.43 |
| 2026-09-04 | 7.25 | 7.27 | 7.37 | 7.19 | +0.69% | 9,932,600 | 72,347,608 | 2.25 |
| 2026-09-03 | 7.37 | 7.22 | 7.38 | 7.20 | -2.04% | 12,053,800 | 87,521,928 | 2.73 |
| 2026-09-02 | 7.12 | 7.37 | 7.47 | 7.10 | +2.65% | 18,056,200 | 132,487,440 | 4.09 |
| 2026-09-01 | 7.05 | 7.18 | 7.25 | 7.03 | +1.70% | 8,203,700 | 58,621,124 | 1.86 |
| 2026-08-31 | 7.07 | 7.06 | 7.10 | 6.94 | -0.84% | 6,914,000 | 48,523,320 | 1.57 |
| 2026-08-28 | 7.12 | 7.12 | 7.18 | 7.07 | -0.14% | 7,370,600 | 52,522,060 | 1.67 |
| 2026-08-27 | 7.11 | 7.13 | 7.21 | 7.00 | +0.28% | 8,937,700 | 63,590,204 | 2.02 |
| 2026-08-26 | 7.03 | 7.11 | 7.14 | 6.97 | +1.14% | 8,841,000 | 62,562,168 | 2.00 |
需要全历史数据与程序化访问？
查看 长城电工 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=sh600192 获取全部历史日线。