长城汽车

sh601633 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）

13.75

涨跌幅

-0.79%

成交量

10,243,700 股

成交额

141,383,168 元

换手率

0.16%

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	13.86	13.75	13.93	13.73	-0.79%	10,243,700	141,383,168	0.16
2026-10-13	14.10	13.86	14.11	13.83	-2.53%	16,679,000	232,636,880	0.27
2026-10-12	13.78	14.22	14.23	13.77	+3.19%	24,768,300	349,012,384	0.40
2026-10-09	13.41	13.78	13.82	13.41	+2.76%	19,427,800	264,925,696	0.31
2026-10-08	13.62	13.41	13.69	13.37	-2.33%	19,053,900	257,519,328	0.31
2026-09-30	13.67	13.73	13.88	13.60	+0.51%	14,344,000	196,991,296	0.23
2026-09-29	13.79	13.66	13.89	13.66	-0.94%	11,719,000	161,206,800	0.19
2026-09-28	13.80	13.79	13.90	13.72	-0.86%	11,182,700	154,309,056	0.18
2026-09-24	14.08	13.91	14.09	13.90	-1.42%	11,783,100	164,694,528	0.19
2026-09-23	14.08	14.11	14.28	14.04	-0.14%	13,696,600	193,846,080	0.22
2026-09-22	14.04	14.13	14.20	14.00	+0.64%	16,249,300	229,226,096	0.26
2026-09-21	14.05	14.04	14.05	13.97	-0.07%	13,547,300	189,753,152	0.22
2026-09-18	14.18	14.05	14.25	14.03	-1.06%	19,639,600	276,711,136	0.32
2026-09-17	14.16	14.20	14.27	14.04	-0.21%	11,759,800	166,815,680	0.19
2026-09-16	14.55	14.23	14.55	14.14	-2.53%	19,012,900	271,163,072	0.31
2026-09-15	14.70	14.60	14.90	14.59	-0.75%	16,285,400	240,427,232	0.26
2026-09-14	14.40	14.71	14.74	14.36	+1.59%	22,164,900	323,605,408	0.36
2026-09-11	14.57	14.48	14.68	14.35	-0.62%	29,991,100	434,252,416	0.48
2026-09-10	14.75	14.57	14.75	14.50	-1.15%	14,033,300	204,633,136	0.23
2026-09-09	15.03	14.74	15.03	14.66	-1.93%	16,510,200	244,308,512	0.27
2026-09-08	14.95	15.03	15.06	14.88	+0.54%	9,322,300	139,743,584	0.15
2026-09-07	14.94	14.95	15.00	14.78	+0.07%	11,425,600	169,759,728	0.18
2026-09-04	14.97	14.94	15.22	14.88	+0.20%	14,319,800	215,500,048	0.23
2026-09-03	14.98	14.91	15.08	14.90	-0.40%	8,763,700	131,224,360	0.14
2026-09-02	15.16	14.97	15.21	14.92	-1.51%	12,355,200	185,364,512	0.20
2026-09-01	15.18	15.20	15.34	15.15	+0.13%	12,154,900	185,548,032	0.20
2026-08-31	15.32	15.18	15.32	15.06	-0.91%	9,741,600	147,767,408	0.16
2026-08-28	15.28	15.32	15.36	15.20	+0.20%	8,034,300	122,823,976	0.13
2026-08-27	15.42	15.29	15.44	15.21	-0.84%	10,178,900	155,536,112	0.16
2026-08-26	15.26	15.42	15.55	15.25	+0.13%	9,498,700	146,897,168	0.15

需要全历史数据与程序化访问？查看长城汽车日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601633 获取全部历史日线。