长源东谷
sh603950 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）
45.38
涨跌幅
-0.53%
成交量
4,968,900 股
成交额
226,704,576 元
换手率
1.53%
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 | 45.63 | 45.38 | 46.80 | 44.31 | -0.53% | 4,968,900 | 226,704,576 | 1.53 |
| 2026-10-13 | 43.26 | 45.62 | 46.36 | 41.61 | +2.89% | 9,463,300 | 414,755,488 | 2.92 |
| 2026-10-12 | 49.10 | 44.34 | 49.22 | 44.33 | -9.99% | 10,333,600 | 473,891,040 | 3.19 |
| 2026-10-09 | 51.13 | 49.26 | 51.13 | 47.00 | -2.26% | 6,049,100 | 293,436,416 | 1.87 |
| 2026-10-08 | 51.24 | 50.40 | 53.05 | 49.88 | -2.55% | 3,669,100 | 187,569,184 | 1.13 |
| 2026-09-30 | 53.00 | 51.72 | 53.23 | 51.60 | -0.92% | 2,495,400 | 130,292,920 | 0.77 |
| 2026-09-29 | 52.05 | 52.20 | 52.70 | 51.20 | -0.57% | 3,370,000 | 175,413,008 | 1.04 |
| 2026-09-28 | 56.11 | 52.50 | 56.22 | 51.90 | -6.42% | 3,550,100 | 189,842,256 | 1.10 |
| 2026-09-24 | 57.75 | 56.10 | 58.79 | 55.85 | -4.25% | 4,956,200 | 280,560,224 | 1.53 |
| 2026-09-23 | 59.70 | 58.59 | 59.88 | 58.58 | -0.90% | 3,623,700 | 214,565,856 | 1.12 |
| 2026-09-22 | 59.91 | 59.12 | 60.55 | 58.85 | -1.73% | 4,873,300 | 289,776,768 | 1.50 |
| 2026-09-21 | 59.00 | 60.16 | 62.08 | 59.00 | -0.74% | 6,620,100 | 399,981,024 | 2.04 |
| 2026-09-18 | 56.00 | 60.61 | 60.80 | 56.00 | +9.46% | 8,892,600 | 516,646,976 | 2.75 |
| 2026-09-17 | 55.23 | 55.37 | 56.50 | 54.90 | +0.58% | 3,089,500 | 171,647,584 | 0.95 |
| 2026-09-16 | 54.89 | 55.05 | 55.86 | 53.80 | +0.42% | 3,725,300 | 204,525,616 | 1.15 |
| 2026-09-15 | 54.13 | 54.82 | 56.68 | 54.13 | -0.51% | 3,950,000 | 219,554,208 | 1.22 |
| 2026-09-14 | 54.75 | 55.10 | 55.24 | 52.94 | +0.40% | 3,461,800 | 188,483,328 | 1.07 |
| 2026-09-11 | 56.48 | 54.88 | 56.48 | 52.95 | -2.80% | 6,988,900 | 381,353,472 | 2.16 |
| 2026-09-10 | 60.44 | 56.46 | 60.66 | 56.37 | -7.87% | 8,199,100 | 473,210,080 | 2.53 |
| 2026-09-09 | 61.34 | 61.28 | 64.06 | 60.10 | -1.08% | 7,432,800 | 459,784,800 | 2.29 |
| 2026-09-08 | 64.38 | 61.95 | 65.00 | 59.89 | -3.76% | 13,015,000 | 799,970,688 | 4.02 |
| 2026-09-07 | 66.30 | 64.37 | 67.78 | 62.81 | -1.18% | 7,155,000 | 462,902,816 | 2.21 |
| 2026-09-04 | 66.95 | 65.14 | 69.20 | 64.44 | -1.75% | 8,778,000 | 587,939,776 | 2.71 |
| 2026-09-03 | 66.50 | 66.30 | 68.00 | 64.52 | +0.23% | 6,650,600 | 437,907,136 | 2.05 |
| 2026-09-02 | 63.88 | 66.15 | 68.60 | 62.80 | +3.54% | 10,494,200 | 696,742,592 | 3.24 |
| 2026-09-01 | 68.27 | 63.89 | 68.35 | 63.61 | -2.96% | 8,872,100 | 576,225,728 | 2.74 |
| 2026-08-31 | 58.61 | 65.84 | 65.84 | 57.63 | +10.01% | 11,434,000 | 717,734,592 | 3.53 |
| 2026-08-28 | 64.81 | 59.85 | 64.99 | 59.75 | -8.11% | 11,893,400 | 730,473,408 | 3.67 |
| 2026-08-27 | 64.60 | 65.13 | 68.36 | 62.55 | -0.63% | 12,633,200 | 829,440,896 | 3.90 |
| 2026-08-26 | 65.67 | 65.54 | 68.17 | 62.00 | +0.94% | 10,681,500 | 698,224,448 | 3.30 |
需要全历史数据与程序化访问？
查看 长源东谷 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=sh603950 获取全部历史日线。