四川长虹
sh600839 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）
6.27
涨跌幅
-1.88%
成交量
30,626,900 股
成交额
193,436,864 元
换手率
0.66%
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 | 6.36 | 6.27 | 6.37 | 6.27 | -1.88% | 30,626,900 | 193,436,864 | 0.66 |
| 2026-10-13 | 6.38 | 6.39 | 6.43 | 6.30 | -0.47% | 28,536,600 | 181,436,048 | 0.62 |
| 2026-10-12 | 6.40 | 6.42 | 6.45 | 6.39 | +0.00% | 25,195,600 | 161,856,912 | 0.55 |
| 2026-10-09 | 6.40 | 6.42 | 6.43 | 6.26 | -0.16% | 40,112,600 | 253,871,584 | 0.87 |
| 2026-10-08 | 6.42 | 6.43 | 6.49 | 6.40 | +0.16% | 31,776,600 | 204,513,616 | 0.69 |
| 2026-09-30 | 6.41 | 6.42 | 6.43 | 6.41 | +0.16% | 19,933,800 | 127,975,112 | 0.43 |
| 2026-09-29 | 6.42 | 6.41 | 6.45 | 6.40 | -0.16% | 22,342,700 | 143,439,968 | 0.48 |
| 2026-09-28 | 6.56 | 6.42 | 6.57 | 6.42 | -2.28% | 30,587,300 | 197,902,736 | 0.66 |
| 2026-09-24 | 6.60 | 6.57 | 6.63 | 6.56 | -0.76% | 21,183,600 | 139,530,912 | 0.46 |
| 2026-09-23 | 6.70 | 6.62 | 6.71 | 6.62 | -1.34% | 32,948,700 | 218,995,792 | 0.71 |
| 2026-09-22 | 6.75 | 6.71 | 6.78 | 6.70 | -0.30% | 33,828,000 | 227,865,744 | 0.73 |
| 2026-09-21 | 6.67 | 6.73 | 6.74 | 6.66 | +0.45% | 35,290,500 | 236,923,616 | 0.76 |
| 2026-09-18 | 6.68 | 6.70 | 6.74 | 6.66 | +0.90% | 33,835,400 | 226,741,936 | 0.73 |
| 2026-09-17 | 6.60 | 6.64 | 6.67 | 6.58 | -0.15% | 21,840,500 | 144,931,984 | 0.47 |
| 2026-09-16 | 6.64 | 6.65 | 6.67 | 6.52 | +0.15% | 32,643,500 | 215,399,504 | 0.71 |
| 2026-09-15 | 6.70 | 6.64 | 6.71 | 6.64 | -1.04% | 25,282,600 | 168,642,960 | 0.55 |
| 2026-09-14 | 6.65 | 6.71 | 6.76 | 6.64 | +0.45% | 25,567,200 | 171,475,776 | 0.55 |
| 2026-09-11 | 6.75 | 6.68 | 6.75 | 6.64 | -1.76% | 43,855,400 | 293,158,208 | 0.95 |
| 2026-09-10 | 6.88 | 6.80 | 6.90 | 6.80 | -1.73% | 43,641,200 | 297,765,472 | 0.95 |
| 2026-09-09 | 7.00 | 6.92 | 7.00 | 6.90 | -1.14% | 46,252,100 | 320,525,920 | 1.00 |
| 2026-09-08 | 7.00 | 7.00 | 7.03 | 6.96 | +0.86% | 53,053,000 | 371,273,248 | 1.15 |
| 2026-09-07 | 6.95 | 6.94 | 7.00 | 6.88 | -0.14% | 46,866,400 | 325,031,712 | 1.02 |
| 2026-09-04 | 7.00 | 6.95 | 7.06 | 6.93 | -0.14% | 61,460,900 | 430,712,128 | 1.33 |
| 2026-09-03 | 7.02 | 6.96 | 7.09 | 6.96 | -0.43% | 51,009,000 | 357,429,216 | 1.11 |
| 2026-09-02 | 7.05 | 6.99 | 7.10 | 6.99 | -1.83% | 69,992,500 | 491,847,264 | 1.52 |
| 2026-09-01 | 6.97 | 7.12 | 7.17 | 6.94 | +2.01% | 115,278,400 | 817,513,664 | 2.50 |
| 2026-08-31 | 6.91 | 6.98 | 6.99 | 6.88 | +0.14% | 51,038,300 | 353,854,016 | 1.11 |
| 2026-08-28 | 6.98 | 6.97 | 7.02 | 6.96 | -0.71% | 49,194,600 | 343,614,944 | 1.07 |
| 2026-08-27 | 6.93 | 7.02 | 7.08 | 6.91 | +0.57% | 69,259,100 | 484,686,176 | 1.50 |
| 2026-08-26 | 6.94 | 6.98 | 7.06 | 6.90 | +0.87% | 65,811,200 | 459,980,832 | 1.43 |
需要全历史数据与程序化访问？
查看 四川长虹 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=sh600839 获取全部历史日线。