长城科技
sh603897 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）
26.28
涨跌幅
-1.76%
成交量
3,833,600 股
成交额
101,740,512 元
换手率
1.86%
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 | 26.77 | 26.28 | 27.00 | 26.26 | -1.76% | 3,833,600 | 101,740,512 | 1.86 |
| 2026-10-13 | 26.58 | 26.75 | 27.08 | 25.76 | -0.96% | 5,169,300 | 136,669,600 | 2.50 |
| 2026-10-12 | 27.51 | 27.01 | 27.66 | 26.93 | -1.64% | 4,514,800 | 122,648,520 | 2.19 |
| 2026-10-09 | 28.01 | 27.46 | 28.40 | 26.16 | -2.97% | 7,974,900 | 215,744,096 | 3.86 |
| 2026-10-08 | 29.58 | 28.30 | 30.28 | 28.00 | -4.33% | 6,838,500 | 197,169,936 | 3.31 |
| 2026-09-30 | 29.45 | 29.58 | 29.85 | 28.71 | +1.96% | 6,015,600 | 176,120,448 | 2.91 |
| 2026-09-29 | 28.33 | 29.01 | 29.63 | 28.26 | +2.22% | 5,771,900 | 168,350,480 | 2.80 |
| 2026-09-28 | 29.58 | 28.38 | 29.70 | 28.00 | -4.48% | 5,273,200 | 150,424,912 | 2.55 |
| 2026-09-24 | 30.05 | 29.71 | 30.55 | 29.59 | -2.14% | 4,668,800 | 139,876,608 | 2.26 |
| 2026-09-23 | 30.68 | 30.36 | 30.89 | 30.03 | -2.00% | 4,725,500 | 143,370,416 | 2.29 |
| 2026-09-22 | 30.88 | 30.98 | 31.43 | 30.62 | +0.29% | 9,307,000 | 288,270,048 | 4.51 |
| 2026-09-21 | 30.60 | 30.89 | 31.22 | 30.41 | +0.72% | 9,247,700 | 284,834,272 | 4.48 |
| 2026-09-18 | 30.32 | 30.67 | 31.08 | 30.15 | +1.93% | 9,484,800 | 290,063,456 | 4.59 |
| 2026-09-17 | 29.61 | 30.09 | 30.56 | 29.52 | +1.14% | 6,534,000 | 196,368,688 | 3.17 |
| 2026-09-16 | 29.10 | 29.75 | 29.98 | 28.89 | +2.02% | 6,529,400 | 192,444,240 | 3.16 |
| 2026-09-15 | 29.81 | 29.16 | 30.35 | 29.16 | -2.90% | 6,702,900 | 198,355,296 | 3.25 |
| 2026-09-14 | 28.85 | 30.03 | 31.07 | 28.40 | +4.02% | 11,820,700 | 355,150,112 | 5.73 |
| 2026-09-11 | 28.65 | 28.87 | 29.35 | 28.38 | -0.99% | 8,543,300 | 245,674,816 | 4.14 |
| 2026-09-10 | 29.61 | 29.16 | 30.32 | 29.09 | -2.54% | 7,905,100 | 233,196,416 | 3.83 |
| 2026-09-09 | 31.00 | 29.92 | 31.00 | 29.77 | -2.70% | 9,422,600 | 284,267,872 | 4.56 |
| 2026-09-08 | 31.26 | 30.75 | 31.32 | 30.10 | -1.82% | 11,145,800 | 342,255,008 | 5.40 |
| 2026-09-07 | 29.90 | 31.32 | 32.08 | 29.58 | +5.07% | 18,746,300 | 583,779,200 | 9.08 |
| 2026-09-04 | 30.34 | 29.81 | 32.34 | 29.49 | -1.13% | 16,352,000 | 506,212,128 | 7.92 |
| 2026-09-03 | 29.96 | 30.15 | 30.78 | 29.58 | +0.63% | 6,949,000 | 209,320,880 | 3.37 |
| 2026-09-02 | 30.03 | 29.96 | 30.46 | 29.28 | -1.41% | 7,922,600 | 236,434,224 | 3.84 |
| 2026-09-01 | 31.09 | 30.39 | 31.18 | 29.86 | -2.47% | 11,615,800 | 354,040,160 | 5.63 |
| 2026-08-31 | 31.00 | 31.16 | 31.93 | 30.76 | -0.57% | 15,480,900 | 483,176,672 | 7.50 |
| 2026-08-28 | 30.24 | 31.34 | 31.66 | 30.18 | +2.86% | 15,380,700 | 480,221,312 | 7.45 |
| 2026-08-27 | 29.71 | 30.47 | 30.87 | 29.56 | +2.01% | 12,271,600 | 372,017,024 | 5.94 |
| 2026-08-26 | 30.75 | 29.87 | 31.12 | 29.84 | -3.80% | 11,895,700 | 359,735,520 | 5.76 |
需要全历史数据与程序化访问？
查看 长城科技 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=sh603897 获取全部历史日线。