长龄液压
sh605389 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）
52.60
涨跌幅
-4.38%
成交量
786,900 股
成交额
42,267,392 元
换手率
0.42%
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 | 55.01 | 52.60 | 55.23 | 52.60 | -4.38% | 786,900 | 42,267,392 | 0.42 |
| 2026-10-13 | 54.39 | 55.01 | 55.88 | 51.60 | +1.05% | 1,395,100 | 74,748,640 | 0.75 |
| 2026-10-12 | 57.15 | 54.44 | 57.15 | 53.92 | -3.05% | 1,532,200 | 84,745,032 | 0.82 |
| 2026-10-09 | 58.81 | 56.15 | 59.24 | 54.06 | -5.47% | 1,826,700 | 102,347,752 | 0.98 |
| 2026-10-08 | 60.90 | 59.40 | 62.54 | 58.99 | -2.43% | 1,022,000 | 61,948,656 | 0.55 |
| 2026-09-30 | 61.44 | 60.88 | 62.60 | 60.69 | -0.91% | 757,800 | 46,683,176 | 0.41 |
| 2026-09-29 | 61.08 | 61.44 | 62.01 | 60.50 | +0.21% | 508,000 | 31,209,432 | 0.27 |
| 2026-09-28 | 64.30 | 61.31 | 64.30 | 60.50 | -4.65% | 1,050,100 | 64,712,660 | 0.56 |
| 2026-09-24 | 65.99 | 64.30 | 66.19 | 64.08 | -2.55% | 693,800 | 45,054,000 | 0.37 |
| 2026-09-23 | 66.76 | 65.98 | 67.34 | 65.89 | -1.17% | 456,400 | 30,312,862 | 0.24 |
| 2026-09-22 | 67.17 | 66.76 | 68.19 | 66.51 | -0.58% | 634,100 | 42,680,312 | 0.34 |
| 2026-09-21 | 66.49 | 67.15 | 67.75 | 66.03 | +0.84% | 795,500 | 53,304,712 | 0.43 |
| 2026-09-18 | 64.90 | 66.59 | 66.88 | 64.31 | +3.46% | 1,374,400 | 90,312,464 | 0.73 |
| 2026-09-17 | 65.68 | 64.36 | 66.45 | 64.36 | -1.73% | 668,800 | 43,616,100 | 0.36 |
| 2026-09-16 | 65.20 | 65.49 | 66.20 | 64.19 | +0.00% | 685,100 | 44,625,608 | 0.37 |
| 2026-09-15 | 66.12 | 65.49 | 66.80 | 65.20 | -0.64% | 614,300 | 40,539,536 | 0.33 |
| 2026-09-14 | 65.63 | 65.91 | 67.28 | 64.99 | -0.14% | 713,300 | 47,281,200 | 0.38 |
| 2026-09-11 | 65.80 | 66.00 | 66.66 | 64.48 | +0.00% | 1,097,500 | 72,018,392 | 0.59 |
| 2026-09-10 | 67.00 | 66.00 | 67.20 | 65.89 | -2.00% | 562,900 | 37,320,688 | 0.30 |
| 2026-09-09 | 66.55 | 67.35 | 68.24 | 65.96 | +1.77% | 822,300 | 55,429,816 | 0.44 |
| 2026-09-08 | 68.99 | 66.18 | 68.99 | 66.00 | -3.39% | 1,114,000 | 74,359,472 | 0.60 |
| 2026-09-07 | 66.90 | 68.50 | 69.21 | 66.35 | +2.96% | 876,000 | 59,624,304 | 0.47 |
| 2026-09-04 | 69.00 | 66.53 | 70.16 | 66.03 | -3.58% | 829,000 | 56,252,248 | 0.44 |
| 2026-09-03 | 67.72 | 69.00 | 69.46 | 67.21 | +2.68% | 837,500 | 57,308,216 | 0.45 |
| 2026-09-02 | 69.60 | 67.20 | 69.60 | 67.10 | -3.46% | 812,100 | 55,149,656 | 0.43 |
| 2026-09-01 | 68.52 | 69.61 | 70.89 | 67.68 | +1.18% | 1,408,300 | 97,972,480 | 0.75 |
| 2026-08-31 | 67.14 | 68.80 | 69.36 | 66.00 | +1.55% | 1,140,800 | 77,110,888 | 0.61 |
| 2026-08-28 | 68.77 | 67.75 | 69.58 | 67.58 | -1.48% | 792,900 | 54,130,700 | 0.42 |
| 2026-08-27 | 68.52 | 68.77 | 70.16 | 68.14 | +0.35% | 713,700 | 49,319,112 | 0.38 |
| 2026-08-26 | 69.40 | 68.53 | 69.70 | 67.91 | -1.40% | 759,700 | 52,264,092 | 0.41 |
需要全历史数据与程序化访问？
查看 长龄液压 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=sh605389 获取全部历史日线。