长春燃气
sh600333 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）
7.00
涨跌幅
+4.48%
成交量
42,744,100 股
成交额
294,478,848 元
换手率
7.02%
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 | 6.71 | 7.00 | 7.07 | 6.61 | +4.48% | 42,744,100 | 294,478,848 | 7.02 |
| 2026-10-13 | 6.42 | 6.70 | 6.70 | 6.30 | +3.72% | 18,592,300 | 121,031,856 | 3.05 |
| 2026-10-12 | 6.85 | 6.46 | 6.91 | 6.41 | -5.97% | 22,363,100 | 147,225,232 | 3.67 |
| 2026-10-09 | 6.81 | 6.87 | 7.00 | 6.62 | +0.44% | 21,707,900 | 147,339,056 | 3.56 |
| 2026-10-08 | 6.82 | 6.84 | 7.04 | 6.75 | +0.29% | 20,296,400 | 139,733,872 | 3.33 |
| 2026-09-30 | 6.71 | 6.82 | 6.84 | 6.71 | +1.34% | 11,517,200 | 78,297,984 | 1.89 |
| 2026-09-29 | 6.76 | 6.73 | 6.82 | 6.70 | +0.45% | 7,972,000 | 53,840,920 | 1.31 |
| 2026-09-28 | 6.73 | 6.70 | 6.78 | 6.66 | -0.45% | 7,760,700 | 52,089,168 | 1.27 |
| 2026-09-24 | 6.80 | 6.73 | 6.85 | 6.68 | -0.74% | 7,544,600 | 50,963,060 | 1.24 |
| 2026-09-23 | 6.85 | 6.78 | 6.86 | 6.76 | -1.02% | 7,316,000 | 49,717,120 | 1.20 |
| 2026-09-22 | 6.79 | 6.85 | 6.87 | 6.74 | +0.59% | 10,217,100 | 69,549,872 | 1.68 |
| 2026-09-21 | 6.66 | 6.81 | 6.84 | 6.60 | +1.79% | 9,710,000 | 65,769,332 | 1.59 |
| 2026-09-18 | 6.72 | 6.69 | 6.78 | 6.63 | -0.45% | 11,209,600 | 75,092,128 | 1.84 |
| 2026-09-17 | 6.55 | 6.72 | 6.73 | 6.45 | +2.60% | 14,804,200 | 97,724,696 | 2.43 |
| 2026-09-16 | 6.47 | 6.55 | 6.63 | 6.40 | +1.08% | 11,434,100 | 74,945,368 | 1.88 |
| 2026-09-15 | 6.85 | 6.48 | 6.85 | 6.43 | -4.99% | 19,887,500 | 131,284,864 | 3.27 |
| 2026-09-14 | 6.97 | 6.82 | 7.02 | 6.78 | -1.73% | 12,425,600 | 85,173,544 | 2.04 |
| 2026-09-11 | 7.12 | 6.94 | 7.15 | 6.88 | -2.66% | 19,022,600 | 132,931,888 | 3.12 |
| 2026-09-10 | 7.15 | 7.13 | 7.31 | 7.11 | -0.56% | 19,129,100 | 137,458,416 | 3.14 |
| 2026-09-09 | 7.03 | 7.17 | 7.27 | 6.96 | +1.99% | 15,486,000 | 110,454,416 | 2.54 |
| 2026-09-08 | 6.75 | 7.03 | 7.05 | 6.75 | +3.84% | 14,978,200 | 103,936,384 | 2.46 |
| 2026-09-07 | 6.85 | 6.77 | 6.86 | 6.75 | -0.73% | 7,825,000 | 53,088,688 | 1.28 |
| 2026-09-04 | 6.75 | 6.82 | 6.99 | 6.73 | +1.34% | 10,777,700 | 73,964,136 | 1.77 |
| 2026-09-03 | 6.86 | 6.73 | 6.94 | 6.67 | -2.04% | 13,489,900 | 91,747,328 | 2.21 |
| 2026-09-02 | 6.85 | 6.87 | 6.92 | 6.76 | +0.73% | 12,175,700 | 83,624,824 | 2.00 |
| 2026-09-01 | 6.72 | 6.82 | 6.87 | 6.72 | +1.04% | 13,007,000 | 88,556,448 | 2.14 |
| 2026-08-31 | 6.58 | 6.75 | 6.78 | 6.51 | +3.05% | 14,626,600 | 97,272,224 | 2.40 |
| 2026-08-28 | 6.27 | 6.55 | 6.59 | 6.27 | +4.47% | 16,960,600 | 109,777,440 | 2.78 |
| 2026-08-27 | 6.22 | 6.27 | 6.29 | 6.20 | +0.00% | 8,662,600 | 54,160,708 | 1.42 |
| 2026-08-26 | 6.27 | 6.27 | 6.31 | 6.26 | -0.16% | 6,566,000 | 41,243,828 | 1.08 |
需要全历史数据与程序化访问？
查看 长春燃气 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=sh600333 获取全部历史日线。