长江传媒
sh600757 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）
8.04
涨跌幅
+4.42%
成交量
25,198,400 股
成交额
199,546,048 元
换手率
2.08%
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 | 8.04 | 8.06 | 7.67 | +4.42% | 25,198,400 | 199,546,048 | 2.08 |
| 2026-10-13 | 7.77 | 7.70 | 7.81 | 7.68 | -1.28% | 14,237,500 | 110,244,496 | 1.17 |
| 2026-10-12 | 7.55 | 7.80 | 7.83 | 7.55 | +3.17% | 18,570,500 | 143,909,504 | 1.53 |
| 2026-10-09 | 7.38 | 7.56 | 7.63 | 7.35 | +2.72% | 14,240,100 | 106,786,704 | 1.17 |
| 2026-10-08 | 7.39 | 7.36 | 7.46 | 7.32 | -0.94% | 8,636,900 | 63,743,948 | 0.71 |
| 2026-09-30 | 7.38 | 7.43 | 7.48 | 7.38 | +0.27% | 5,389,100 | 40,084,912 | 0.44 |
| 2026-09-29 | 7.33 | 7.41 | 7.42 | 7.29 | +1.09% | 6,127,400 | 45,242,752 | 0.50 |
| 2026-09-28 | 7.38 | 7.33 | 7.44 | 7.27 | -0.68% | 7,646,400 | 56,067,472 | 0.63 |
| 2026-09-24 | 7.39 | 7.38 | 7.50 | 7.36 | -0.14% | 7,223,800 | 53,581,192 | 0.60 |
| 2026-09-23 | 7.44 | 7.39 | 7.49 | 7.33 | -1.47% | 9,383,300 | 69,398,128 | 0.77 |
| 2026-09-22 | 7.30 | 7.50 | 7.61 | 7.29 | +2.74% | 17,196,000 | 128,545,720 | 1.42 |
| 2026-09-21 | 7.27 | 7.30 | 7.40 | 7.23 | +1.11% | 12,403,800 | 90,608,560 | 1.02 |
| 2026-09-18 | 7.25 | 7.22 | 7.31 | 7.18 | -0.14% | 10,892,800 | 78,820,952 | 0.90 |
| 2026-09-17 | 7.24 | 7.23 | 7.28 | 7.20 | -0.41% | 7,898,300 | 57,206,028 | 0.65 |
| 2026-09-16 | 7.36 | 7.26 | 7.40 | 7.24 | -1.63% | 11,849,100 | 86,319,920 | 0.98 |
| 2026-09-15 | 7.51 | 7.38 | 7.53 | 7.36 | -1.47% | 6,486,200 | 48,184,392 | 0.53 |
| 2026-09-14 | 7.42 | 7.49 | 7.50 | 7.36 | +1.35% | 9,181,000 | 68,401,088 | 0.76 |
| 2026-09-11 | 7.49 | 7.39 | 7.49 | 7.33 | -1.07% | 14,699,800 | 108,598,688 | 1.21 |
| 2026-09-10 | 7.45 | 7.47 | 7.54 | 7.42 | -0.13% | 9,320,200 | 69,781,592 | 0.77 |
| 2026-09-09 | 7.59 | 7.48 | 7.59 | 7.38 | -1.84% | 15,169,900 | 113,374,096 | 1.25 |
| 2026-09-08 | 7.39 | 7.62 | 7.68 | 7.39 | +3.25% | 20,146,700 | 153,110,080 | 1.66 |
| 2026-09-07 | 7.31 | 7.38 | 7.39 | 7.29 | +0.68% | 9,948,200 | 73,106,600 | 0.82 |
| 2026-09-04 | 7.21 | 7.33 | 7.39 | 7.21 | +1.81% | 17,974,500 | 131,688,720 | 1.48 |
| 2026-09-03 | 7.25 | 7.20 | 7.35 | 7.20 | -0.83% | 13,165,300 | 95,720,912 | 1.08 |
| 2026-09-02 | 7.40 | 7.26 | 7.45 | 7.24 | -2.02% | 11,423,900 | 83,434,080 | 0.94 |
| 2026-09-01 | 7.32 | 7.41 | 7.51 | 7.31 | +1.09% | 16,764,500 | 124,918,920 | 1.38 |
| 2026-08-31 | 7.26 | 7.33 | 7.35 | 7.22 | +0.69% | 12,887,700 | 93,928,448 | 1.06 |
| 2026-08-28 | 7.25 | 7.28 | 7.32 | 7.20 | +0.14% | 16,290,100 | 118,408,448 | 1.34 |
| 2026-08-27 | 7.61 | 7.27 | 7.61 | 7.16 | -5.83% | 27,989,200 | 203,983,536 | 2.31 |
| 2026-08-26 | 7.75 | 7.72 | 7.77 | 7.64 | -0.39% | 6,455,600 | 49,801,144 | 0.53 |
需要全历史数据与程序化访问？
查看 长江传媒 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=sh600757 获取全部历史日线。