长白山

sh603099 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）

45.21

涨跌幅

-1.40%

成交量

26,312,300 股

成交额

1,218,331,776 元

换手率

9.66%

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	46.80	45.21	47.95	45.00	-1.40%	26,312,300	1,218,331,776	9.66
2026-10-13	41.25	45.85	45.85	40.88	+10.00%	24,140,700	1,065,450,368	8.86
2026-10-12	43.00	41.68	43.25	41.31	-2.66%	10,281,900	431,459,456	3.78
2026-10-09	43.20	42.82	43.93	41.70	-0.70%	14,357,600	614,741,440	5.27
2026-10-08	40.70	43.12	44.60	40.50	+6.00%	17,449,000	749,920,384	6.41
2026-09-30	39.78	40.68	41.30	39.52	+2.26%	8,804,800	355,841,920	3.23
2026-09-29	40.63	39.78	41.50	39.50	-2.02%	9,194,000	371,176,160	3.38
2026-09-28	41.81	40.60	42.00	40.29	-2.78%	11,116,800	452,981,920	4.08
2026-09-24	40.90	41.76	42.37	39.90	+3.14%	16,485,800	686,525,568	6.05
2026-09-23	39.98	40.49	41.60	39.28	+1.30%	14,355,700	584,804,416	5.27
2026-09-22	42.28	39.97	42.48	39.79	-5.46%	18,404,300	748,502,208	6.76
2026-09-21	39.33	42.28	42.97	39.26	+7.69%	21,338,100	884,820,032	7.83
2026-09-18	38.60	39.26	39.92	38.27	+0.18%	10,503,000	412,062,208	3.86
2026-09-17	37.39	39.19	40.00	37.12	+5.43%	13,157,800	510,418,656	4.83
2026-09-16	36.74	37.17	37.29	36.20	+1.17%	4,023,200	148,790,416	1.48
2026-09-15	37.55	36.74	37.60	36.61	-2.16%	4,598,900	169,692,144	1.69
2026-09-14	37.08	37.55	37.97	37.01	+0.40%	3,957,900	148,617,744	1.45
2026-09-11	37.55	37.40	37.88	36.65	-1.58%	6,321,900	235,118,576	2.32
2026-09-10	38.85	38.00	38.98	37.95	-1.81%	5,190,600	198,080,656	1.91
2026-09-09	39.23	38.70	39.40	38.08	-1.78%	7,686,000	295,997,600	2.82
2026-09-08	39.04	39.40	40.12	38.90	+0.92%	8,313,600	329,037,376	3.05
2026-09-07	38.61	39.04	39.29	38.52	+1.40%	6,276,300	244,660,336	2.30
2026-09-04	38.97	38.50	39.38	38.29	-1.00%	7,295,200	283,832,576	2.68
2026-09-03	39.90	38.89	40.80	38.70	-1.39%	8,352,500	329,623,392	3.07
2026-09-02	39.92	39.44	40.15	38.75	-1.18%	6,062,000	239,721,360	2.23
2026-09-01	39.81	39.91	40.29	39.50	+0.25%	6,903,200	275,566,496	2.53
2026-08-31	40.00	39.81	40.45	39.70	+0.13%	5,048,100	201,851,328	1.85
2026-08-28	39.26	39.76	40.05	39.20	+1.27%	5,618,600	222,878,544	2.06
2026-08-27	38.58	39.26	39.34	38.45	+1.24%	4,817,900	187,575,168	1.77
2026-08-26	37.82	38.78	38.98	37.77	+1.84%	7,154,900	276,323,584	2.63

需要全历史数据与程序化访问？查看长白山日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603099 获取全部历史日线。