长城军工

sh601606 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）

29.57

涨跌幅

-2.99%

成交量

13,886,500 股

成交额

415,307,392 元

换手率

1.92%

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	30.32	29.57	30.40	29.56	-2.99%	13,886,500	415,307,392	1.92
2026-10-13	29.17	30.48	30.80	28.87	+3.29%	22,164,700	666,477,056	3.06
2026-10-12	30.30	29.51	30.60	29.50	-2.93%	9,892,600	295,731,328	1.37
2026-10-09	30.50	30.40	30.65	29.41	-0.33%	13,804,400	412,983,840	1.91
2026-10-08	30.70	30.50	31.05	30.28	-0.65%	10,863,300	333,152,608	1.50
2026-09-30	31.10	30.70	31.24	30.51	-1.25%	11,834,400	363,908,288	1.63
2026-09-29	30.97	31.09	31.41	30.80	+0.29%	11,391,800	353,770,624	1.57
2026-09-28	31.83	31.00	31.83	30.92	-2.82%	15,246,400	475,383,680	2.11
2026-09-24	32.10	31.90	32.35	31.81	-0.53%	15,576,400	498,916,128	2.15
2026-09-23	33.11	32.07	33.20	31.90	-3.11%	22,524,000	727,263,872	3.11
2026-09-22	33.15	33.10	33.46	32.76	-0.45%	22,379,400	739,973,568	3.09
2026-09-21	32.77	33.25	33.27	32.40	+1.50%	25,643,100	846,168,960	3.54
2026-09-18	32.40	32.76	33.16	32.24	+1.11%	22,527,600	735,862,336	3.11
2026-09-17	32.51	32.40	33.28	32.32	-1.34%	21,794,400	712,710,720	3.01
2026-09-16	32.39	32.84	33.28	32.20	+1.02%	28,976,100	951,251,328	4.00
2026-09-15	33.69	32.51	33.77	32.26	-5.11%	38,440,700	1,261,598,336	5.31
2026-09-14	35.68	34.26	36.98	33.34	-5.15%	53,109,100	1,845,598,208	7.33
2026-09-11	34.00	36.12	36.99	34.00	+4.73%	71,962,400	2,569,561,856	9.94
2026-09-10	35.46	34.49	35.90	34.41	-2.74%	41,032,100	1,433,532,928	5.67
2026-09-09	34.51	35.46	38.00	33.88	+0.74%	70,096,600	2,506,809,600	9.68
2026-09-08	33.69	35.20	35.50	33.45	+3.80%	53,349,000	1,835,586,048	7.37
2026-09-07	34.82	33.91	34.94	33.81	-2.59%	42,465,200	1,447,956,864	5.86
2026-09-04	34.20	34.81	35.82	33.86	+0.35%	60,957,500	2,130,029,440	8.42
2026-09-03	36.26	34.69	36.26	33.99	-5.27%	75,914,900	2,648,149,504	10.48
2026-09-02	33.04	36.62	36.62	33.04	+10.00%	59,387,200	2,140,114,944	8.20
2026-09-01	31.69	33.29	33.80	31.60	+4.46%	47,320,200	1,556,688,384	6.53
2026-08-31	31.89	31.87	32.25	31.21	+0.79%	20,433,100	647,468,672	2.82
2026-08-28	31.08	31.62	31.71	31.08	+0.64%	20,070,900	633,001,024	2.77
2026-08-27	30.18	31.42	31.60	30.18	+2.58%	28,258,100	883,148,992	3.90
2026-08-26	30.51	30.63	31.13	29.91	-2.89%	29,804,800	909,134,208	4.12

需要全历史数据与程序化访问？查看长城军工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601606 获取全部历史日线。