长电科技
sh600584 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）
58.65
涨跌幅
-2.51%
成交量
40,115,000 股
成交额
2,394,391,552 元
换手率
2.24%
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 | 59.96 | 58.65 | 60.99 | 58.48 | -2.51% | 40,115,000 | 2,394,391,552 | 2.24 |
| 2026-10-13 | 58.72 | 60.16 | 61.19 | 57.40 | +0.28% | 55,758,100 | 3,304,243,456 | 3.12 |
| 2026-10-12 | 62.30 | 59.99 | 62.30 | 59.97 | -4.38% | 44,391,500 | 2,699,000,832 | 2.48 |
| 2026-10-09 | 62.03 | 62.74 | 63.18 | 58.73 | +0.22% | 68,519,500 | 4,177,850,368 | 3.83 |
| 2026-10-08 | 64.50 | 62.60 | 66.00 | 62.20 | -2.61% | 48,810,800 | 3,122,737,664 | 2.73 |
| 2026-09-30 | 66.22 | 64.28 | 66.36 | 64.01 | -2.16% | 44,722,800 | 2,902,647,296 | 2.50 |
| 2026-09-29 | 65.38 | 65.70 | 66.74 | 65.10 | +0.41% | 43,954,000 | 2,899,666,432 | 2.46 |
| 2026-09-28 | 68.40 | 65.43 | 68.75 | 65.06 | -4.87% | 60,657,300 | 4,015,131,648 | 3.39 |
| 2026-09-24 | 70.98 | 68.78 | 70.98 | 68.78 | -4.23% | 54,011,100 | 3,759,138,816 | 3.02 |
| 2026-09-23 | 72.40 | 71.82 | 72.52 | 70.98 | -0.58% | 57,705,000 | 4,141,974,272 | 3.22 |
| 2026-09-22 | 73.90 | 72.24 | 74.50 | 71.60 | +0.03% | 106,231,800 | 7,753,692,160 | 5.94 |
| 2026-09-21 | 73.10 | 72.22 | 73.35 | 71.33 | -1.07% | 115,341,700 | 8,327,649,280 | 6.45 |
| 2026-09-18 | 69.10 | 73.00 | 74.00 | 68.54 | +7.75% | 161,017,800 | 11,490,248,704 | 9.00 |
| 2026-09-17 | 69.00 | 67.75 | 70.31 | 67.65 | -2.59% | 71,875,000 | 4,931,463,680 | 4.02 |
| 2026-09-16 | 66.91 | 69.55 | 69.80 | 66.66 | +4.02% | 82,562,700 | 5,667,973,632 | 4.61 |
| 2026-09-15 | 65.79 | 66.86 | 67.90 | 65.77 | +0.80% | 52,579,600 | 3,523,469,568 | 2.94 |
| 2026-09-14 | 66.80 | 66.33 | 67.37 | 65.57 | -2.08% | 45,855,100 | 3,044,906,752 | 2.56 |
| 2026-09-11 | 66.50 | 67.74 | 68.12 | 65.50 | -0.56% | 66,541,300 | 4,446,672,896 | 3.72 |
| 2026-09-10 | 68.00 | 68.12 | 69.44 | 67.12 | -0.76% | 48,193,600 | 3,301,892,352 | 2.69 |
| 2026-09-09 | 69.10 | 68.64 | 70.28 | 68.19 | +0.06% | 61,367,400 | 4,248,234,240 | 3.43 |
| 2026-09-08 | 69.57 | 68.60 | 70.30 | 68.11 | -0.58% | 73,836,000 | 5,107,935,744 | 4.13 |
| 2026-09-07 | 68.59 | 69.00 | 69.49 | 67.66 | +2.43% | 82,169,600 | 5,642,632,704 | 4.59 |
| 2026-09-04 | 71.39 | 67.36 | 71.92 | 66.63 | -5.49% | 116,291,800 | 8,000,712,704 | 6.50 |
| 2026-09-03 | 72.28 | 71.27 | 72.52 | 70.32 | -0.06% | 49,810,400 | 3,556,476,160 | 2.78 |
| 2026-09-02 | 71.75 | 71.31 | 72.49 | 71.01 | -2.70% | 55,345,300 | 3,962,423,040 | 3.09 |
| 2026-09-01 | 75.75 | 73.29 | 76.38 | 73.00 | -3.25% | 57,878,700 | 4,279,726,080 | 3.23 |
| 2026-08-31 | 72.18 | 75.75 | 76.00 | 72.18 | +1.09% | 73,855,900 | 5,476,000,256 | 4.13 |
| 2026-08-28 | 76.60 | 74.93 | 77.98 | 74.85 | -2.10% | 89,201,800 | 6,809,177,088 | 4.99 |
| 2026-08-27 | 74.28 | 76.54 | 76.82 | 73.95 | +3.97% | 97,465,000 | 7,378,098,688 | 5.45 |
| 2026-08-26 | 74.25 | 73.62 | 74.85 | 72.80 | -0.58% | 67,139,200 | 4,957,125,632 | 3.75 |
需要全历史数据与程序化访问？
查看 长电科技 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=sh600584 获取全部历史日线。