长阳科技

sh688299 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）

11.91

涨跌幅

-2.46%

成交量

4,099,300 股

成交额

49,421,632 元

换手率

1.43%

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	12.16	11.91	12.35	11.86	-2.46%	4,099,300	49,421,632	1.43
2026-10-13	12.34	12.21	12.38	11.65	-1.77%	5,457,800	65,635,292	1.90
2026-10-12	12.54	12.43	12.87	12.29	-0.88%	4,701,700	59,055,764	1.64
2026-10-09	12.81	12.54	12.85	12.02	-2.03%	6,376,000	79,135,560	2.22
2026-10-08	13.20	12.80	13.34	12.72	-2.66%	4,684,500	60,825,792	1.63
2026-09-30	13.36	13.15	13.45	13.12	-1.05%	3,517,300	46,512,120	1.22
2026-09-29	12.85	13.29	13.33	12.80	+2.63%	4,527,700	59,593,320	1.58
2026-09-28	13.25	12.95	13.45	12.84	-3.14%	4,270,000	55,676,360	1.49
2026-09-24	13.70	13.37	13.78	13.33	-2.76%	3,627,200	48,991,476	1.26
2026-09-23	13.80	13.75	13.86	13.54	-0.43%	5,233,200	71,663,544	1.82
2026-09-22	13.72	13.81	14.13	13.71	+0.80%	7,491,400	104,084,328	2.61
2026-09-21	13.19	13.70	14.06	13.14	+4.42%	9,287,500	127,312,576	3.23
2026-09-18	13.14	13.12	13.31	13.00	+1.39%	4,154,200	54,492,984	1.45
2026-09-17	12.85	12.94	12.97	12.68	+0.70%	3,480,400	44,790,504	1.21
2026-09-16	12.38	12.85	12.90	12.22	+3.63%	3,694,700	46,873,000	1.29
2026-09-15	12.68	12.40	12.68	12.38	-1.43%	2,615,500	32,746,176	0.91
2026-09-14	12.20	12.58	12.66	12.07	+2.69%	4,232,100	52,909,916	1.47
2026-09-11	12.42	12.25	12.48	11.96	-2.16%	4,225,300	51,449,712	1.47
2026-09-10	12.72	12.52	12.88	12.50	-2.26%	3,426,300	43,172,732	1.19
2026-09-09	12.81	12.81	13.03	12.72	+0.23%	3,605,300	46,513,088	1.25
2026-09-08	12.91	12.78	13.10	12.73	-1.08%	4,105,600	52,935,908	1.43
2026-09-07	12.85	12.92	13.10	12.81	+0.31%	3,159,100	40,946,928	1.10
2026-09-04	12.94	12.88	13.35	12.80	+0.55%	5,411,400	70,898,952	1.88
2026-09-03	12.88	12.81	13.15	12.66	-0.54%	3,956,700	50,814,708	1.38
2026-09-02	12.96	12.88	13.02	12.67	-1.23%	3,024,300	38,687,760	1.05
2026-09-01	12.94	13.04	13.31	12.80	+0.77%	5,723,900	74,642,304	1.99
2026-08-31	12.92	12.94	12.98	12.65	-0.08%	3,714,100	47,643,812	1.29
2026-08-28	13.02	12.95	13.17	12.90	-0.61%	4,707,600	61,258,384	1.64
2026-08-27	12.92	13.03	13.12	12.69	+0.54%	4,963,500	64,206,404	1.73
2026-08-26	13.00	12.96	13.19	12.78	+0.47%	3,896,500	50,581,672	1.36

需要全历史数据与程序化访问？查看长阳科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688299 获取全部历史日线。