控制台 登录/注册

长华集团

sh605018 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）
10.65
涨跌幅
-3.45%
成交量
3,467,100 股
成交额
37,269,520 元
换手率
0.74%
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 11.03 10.65 11.05 10.60 -3.45% 3,467,100 37,269,520 0.74
2026-10-13 11.01 11.03 11.23 10.65 -0.54% 4,383,000 47,749,372 0.93
2026-10-12 11.32 11.09 11.38 11.03 -2.38% 3,612,300 40,266,344 0.77
2026-10-09 11.35 11.36 11.42 10.75 -0.87% 8,215,400 91,052,000 1.75
2026-10-08 11.37 11.46 11.78 11.34 -1.72% 6,668,100 76,723,392 1.42
2026-09-30 11.80 11.66 12.04 11.50 -1.44% 8,764,200 102,879,016 1.86
2026-09-29 11.97 11.83 12.00 11.61 -2.07% 12,644,000 149,123,488 2.69
2026-09-28 12.94 12.08 13.02 11.90 -5.18% 19,255,000 235,127,920 4.10
2026-09-24 11.45 12.74 12.74 11.45 +10.02% 7,677,800 95,819,600 1.63
2026-09-23 11.86 11.58 11.90 11.53 -3.10% 3,368,000 39,289,848 0.72
2026-09-22 11.73 11.95 11.99 11.46 +0.76% 6,224,000 73,497,288 1.32
2026-09-21 11.52 11.86 12.21 11.43 +2.95% 10,139,900 120,603,840 2.16
2026-09-18 11.48 11.52 11.56 11.32 +1.05% 1,862,800 21,345,020 0.40
2026-09-17 11.15 11.40 11.52 11.08 +2.24% 3,281,800 37,163,976 0.70
2026-09-16 11.10 11.15 11.25 10.96 +0.54% 2,067,800 22,986,064 0.44
2026-09-15 11.30 11.09 11.30 11.06 -1.86% 1,598,200 17,819,040 0.34
2026-09-14 11.24 11.30 11.48 11.02 +0.44% 1,781,400 20,187,108 0.38
2026-09-11 11.36 11.25 11.36 11.04 -1.32% 2,327,500 26,006,236 0.50
2026-09-10 11.60 11.40 11.69 11.36 -1.89% 1,920,900 21,965,318 0.41
2026-09-09 11.75 11.62 11.82 11.52 -1.02% 2,693,700 31,285,528 0.57
2026-09-08 11.78 11.74 11.82 11.55 +0.17% 2,551,000 29,867,316 0.54
2026-09-07 11.81 11.72 12.04 11.70 -0.76% 2,319,900 27,483,568 0.49
2026-09-04 11.97 11.81 12.14 11.75 -1.34% 3,582,400 42,812,528 0.76
2026-09-03 11.70 11.97 12.08 11.66 +0.84% 3,788,200 45,016,048 0.81
2026-09-02 11.90 11.87 11.98 11.75 -1.17% 2,249,200 26,736,396 0.48
2026-09-01 11.92 12.01 12.27 11.92 -0.08% 3,247,300 39,273,692 0.69
2026-08-31 11.77 12.02 12.20 11.65 +0.75% 6,237,800 74,707,096 1.33
2026-08-28 12.05 11.93 12.21 11.46 -5.02% 11,890,500 139,254,128 2.53
2026-08-27 12.20 12.56 12.58 12.08 +2.53% 3,971,600 49,036,036 0.84
2026-08-26 12.12 12.25 12.44 12.09 +0.16% 3,794,900 46,464,644 0.81
需要全历史数据与程序化访问？ 查看 长华集团 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=sh605018 获取全部历史日线。