长盈通
sh688143 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）
166.32
涨跌幅
+5.27%
成交量
14,278,800 股
成交额
2,441,186,304 元
换手率
11.54%
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 | 164.50 | 166.32 | 177.65 | 164.36 | +5.27% | 14,278,800 | 2,441,186,304 | 11.54 |
| 2026-10-13 | 140.00 | 158.00 | 161.28 | 140.00 | +5.97% | 11,131,300 | 1,693,256,576 | 8.99 |
| 2026-10-12 | 160.00 | 149.10 | 160.98 | 149.00 | -8.54% | 9,784,300 | 1,490,527,616 | 7.91 |
| 2026-10-09 | 156.00 | 163.03 | 167.66 | 154.20 | +1.71% | 10,742,000 | 1,744,634,880 | 8.68 |
| 2026-10-08 | 171.31 | 160.29 | 173.99 | 157.50 | -8.23% | 9,370,600 | 1,533,056,896 | 7.57 |
| 2026-09-30 | 188.00 | 174.67 | 188.00 | 171.03 | -3.08% | 11,368,400 | 2,023,790,720 | 9.19 |
| 2026-09-29 | 162.68 | 180.23 | 182.37 | 160.09 | +9.20% | 11,412,900 | 2,001,174,656 | 9.22 |
| 2026-09-28 | 186.00 | 165.05 | 187.87 | 157.20 | -13.74% | 13,309,900 | 2,264,936,704 | 10.75 |
| 2026-09-24 | 191.91 | 191.35 | 200.15 | 185.30 | -1.16% | 9,103,100 | 1,759,271,808 | 7.36 |
| 2026-09-23 | 195.05 | 193.59 | 197.85 | 189.03 | -1.74% | 8,785,900 | 1,695,307,648 | 7.10 |
| 2026-09-22 | 211.00 | 197.02 | 215.00 | 191.49 | -3.93% | 13,219,300 | 2,714,531,840 | 10.68 |
| 2026-09-21 | 193.80 | 205.07 | 208.00 | 191.31 | +4.88% | 12,983,400 | 2,577,861,120 | 10.49 |
| 2026-09-18 | 195.00 | 195.52 | 200.88 | 184.91 | +0.73% | 13,478,500 | 2,582,161,920 | 10.89 |
| 2026-09-17 | 189.39 | 194.10 | 205.55 | 186.00 | +1.46% | 12,467,200 | 2,428,153,088 | 10.07 |
| 2026-09-16 | 190.00 | 191.30 | 197.00 | 189.00 | +0.68% | 11,097,300 | 2,137,149,696 | 8.97 |
| 2026-09-15 | 190.50 | 190.00 | 196.85 | 188.87 | -3.55% | 10,364,000 | 1,989,717,248 | 8.37 |
| 2026-09-14 | 188.00 | 197.00 | 202.17 | 185.10 | +1.03% | 15,927,500 | 3,082,537,216 | 12.87 |
| 2026-09-11 | 163.99 | 195.00 | 196.28 | 163.66 | +15.49% | 20,658,700 | 3,715,315,712 | 16.69 |
| 2026-09-10 | 166.70 | 168.84 | 174.00 | 163.21 | -3.08% | 11,657,000 | 1,963,833,472 | 9.42 |
| 2026-09-09 | 176.74 | 174.20 | 181.88 | 164.00 | +3.69% | 15,096,300 | 2,615,386,880 | 12.20 |
| 2026-09-08 | 183.84 | 168.00 | 184.95 | 166.00 | -7.28% | 15,981,100 | 2,795,259,392 | 12.91 |
| 2026-09-07 | 161.37 | 181.20 | 181.58 | 159.50 | +11.17% | 16,606,500 | 2,856,239,360 | 13.42 |
| 2026-09-04 | 174.00 | 163.00 | 177.00 | 157.01 | -7.20% | 15,837,900 | 2,600,928,512 | 12.80 |
| 2026-09-03 | 177.20 | 175.64 | 186.90 | 168.00 | +0.62% | 16,053,000 | 2,870,711,296 | 12.97 |
| 2026-09-02 | 161.01 | 174.56 | 179.92 | 161.00 | +4.53% | 14,532,100 | 2,507,399,168 | 11.74 |
| 2026-09-01 | 164.49 | 167.00 | 173.77 | 158.50 | +3.74% | 16,485,000 | 2,725,919,488 | 13.32 |
| 2026-08-31 | 158.01 | 160.98 | 168.92 | 158.01 | -0.94% | 13,524,600 | 2,199,198,208 | 10.93 |
| 2026-08-28 | 169.35 | 162.51 | 174.85 | 162.40 | -6.23% | 15,311,500 | 2,550,752,768 | 12.37 |
| 2026-08-27 | 169.00 | 173.30 | 193.00 | 164.59 | +1.64% | 20,529,300 | 3,663,176,192 | 16.59 |
| 2026-08-26 | 167.69 | 170.51 | 173.28 | 159.60 | +1.01% | 16,137,800 | 2,689,081,600 | 13.04 |
需要全历史数据与程序化访问？
查看 长盈通 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=sh688143 获取全部历史日线。