长鸿高科

sh605008 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

-0.72%

成交量

1,864,100 股

成交额

25,821,376 元

换手率

0.29%

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	13.91	13.75	14.06	13.66	-0.72%	1,864,100	25,821,376	0.29
2026-10-13	13.51	13.85	13.88	13.51	+0.80%	2,410,000	32,957,048	0.37
2026-10-12	13.64	13.74	13.85	13.45	+1.40%	2,194,500	29,957,436	0.34
2026-10-09	13.40	13.55	13.80	13.23	+1.50%	3,491,000	46,998,872	0.54
2026-10-08	13.93	13.35	13.93	13.22	-2.63%	3,564,300	48,514,328	0.55
2026-09-30	14.21	13.71	14.21	13.66	-1.93%	3,478,200	48,141,924	0.54
2026-09-29	13.79	13.98	14.45	13.60	+1.67%	7,082,200	99,507,352	1.10
2026-09-28	14.75	13.75	14.80	13.51	-6.46%	7,315,500	101,370,776	1.13
2026-09-24	14.25	14.70	14.70	14.07	+3.16%	4,644,500	67,076,448	0.72
2026-09-23	14.28	14.25	14.35	14.11	-0.07%	1,395,800	19,873,456	0.22
2026-09-22	14.50	14.26	14.59	14.12	-0.56%	1,863,300	26,624,072	0.29
2026-09-21	14.34	14.34	14.71	14.30	-0.14%	4,139,100	60,143,384	0.64
2026-09-18	14.00	14.36	14.52	13.94	+2.94%	4,455,700	63,770,192	0.69
2026-09-17	13.81	13.95	14.08	13.66	+0.22%	2,952,700	41,146,052	0.46
2026-09-16	14.10	13.92	14.19	13.81	-1.28%	3,182,500	44,475,604	0.49
2026-09-15	14.03	14.10	14.20	13.82	+1.15%	4,052,500	56,885,392	0.63
2026-09-14	14.05	13.94	14.05	13.60	-0.64%	2,428,700	33,668,352	0.38
2026-09-11	13.99	14.03	14.25	13.78	+0.29%	3,664,500	51,401,256	0.57
2026-09-10	14.00	13.99	14.19	13.85	-0.43%	3,036,700	42,448,692	0.47
2026-09-09	14.09	14.05	14.42	13.96	-0.57%	3,997,500	56,453,292	0.62
2026-09-08	13.83	14.13	14.17	13.75	+1.87%	5,420,700	75,791,712	0.84
2026-09-07	13.60	13.87	13.99	13.42	+2.97%	7,317,000	101,018,832	1.13
2026-09-04	13.36	13.47	13.53	13.28	+0.75%	3,904,200	52,390,052	0.60
2026-09-03	13.51	13.37	13.51	13.34	-1.11%	2,548,300	34,171,684	0.39
2026-09-02	13.22	13.52	13.53	13.16	+1.35%	5,800,700	77,492,024	0.90
2026-09-01	13.12	13.34	13.34	12.96	+2.62%	4,181,700	55,105,712	0.65
2026-08-31	12.68	13.00	13.07	12.68	+1.56%	3,235,700	41,574,352	0.50
2026-08-28	13.03	12.80	13.12	12.65	-1.84%	4,944,800	63,296,368	0.77
2026-08-27	12.61	13.04	13.28	12.61	+2.19%	7,018,100	91,891,984	1.09
2026-08-26	12.89	12.76	12.89	12.35	-1.16%	5,708,300	71,916,048	0.88

需要全历史数据与程序化访问？查看长鸿高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605008 获取全部历史日线。