长远锂科
sh688779 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）
7.39
涨跌幅
-1.47%
成交量
29,991,300 股
成交额
223,202,592 元
换手率
1.55%
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 | 7.55 | 7.39 | 7.73 | 7.29 | -1.47% | 29,991,300 | 223,202,592 | 1.55 |
| 2026-10-13 | 7.76 | 7.50 | 7.81 | 7.28 | -4.34% | 39,901,700 | 300,186,304 | 2.07 |
| 2026-10-12 | 7.97 | 7.84 | 8.23 | 7.82 | -2.00% | 38,195,900 | 304,910,400 | 1.98 |
| 2026-10-09 | 7.65 | 8.00 | 8.12 | 7.60 | +4.71% | 58,303,400 | 463,701,984 | 3.02 |
| 2026-10-08 | 7.45 | 7.64 | 7.72 | 7.41 | +2.55% | 26,753,400 | 204,160,736 | 1.39 |
| 2026-09-30 | 7.35 | 7.45 | 7.55 | 7.30 | +1.78% | 17,676,300 | 131,792,656 | 0.92 |
| 2026-09-29 | 7.24 | 7.32 | 7.39 | 7.15 | +2.09% | 17,447,600 | 127,578,144 | 0.90 |
| 2026-09-28 | 7.44 | 7.17 | 7.48 | 7.08 | -3.63% | 23,767,000 | 171,180,832 | 1.23 |
| 2026-09-24 | 7.60 | 7.44 | 7.81 | 7.44 | -2.49% | 14,790,400 | 112,197,976 | 0.77 |
| 2026-09-23 | 7.56 | 7.63 | 7.67 | 7.53 | +0.79% | 15,368,400 | 117,149,824 | 0.80 |
| 2026-09-22 | 7.61 | 7.57 | 7.66 | 7.50 | -0.13% | 19,441,400 | 147,272,400 | 1.01 |
| 2026-09-21 | 7.72 | 7.58 | 7.77 | 7.53 | -2.07% | 25,594,800 | 194,792,144 | 1.33 |
| 2026-09-18 | 7.71 | 7.74 | 7.75 | 7.68 | +1.31% | 9,789,800 | 75,581,928 | 0.51 |
| 2026-09-17 | 7.74 | 7.64 | 7.80 | 7.63 | -2.05% | 12,919,300 | 99,374,368 | 0.67 |
| 2026-09-16 | 7.60 | 7.80 | 7.83 | 7.56 | +3.17% | 20,693,300 | 159,539,984 | 1.07 |
| 2026-09-15 | 7.60 | 7.56 | 7.68 | 7.54 | -0.79% | 11,521,800 | 87,684,144 | 0.60 |
| 2026-09-14 | 7.39 | 7.62 | 7.63 | 7.37 | +2.42% | 15,774,500 | 119,254,304 | 0.82 |
| 2026-09-11 | 7.60 | 7.44 | 7.62 | 7.34 | -3.00% | 17,796,700 | 132,463,648 | 0.92 |
| 2026-09-10 | 7.71 | 7.67 | 7.72 | 7.57 | -0.78% | 10,934,700 | 83,492,560 | 0.57 |
| 2026-09-09 | 7.69 | 7.73 | 7.78 | 7.66 | +0.39% | 12,943,500 | 99,943,520 | 0.67 |
| 2026-09-08 | 7.62 | 7.70 | 7.72 | 7.57 | +0.92% | 12,750,700 | 97,836,672 | 0.66 |
| 2026-09-07 | 7.75 | 7.63 | 7.80 | 7.62 | -1.42% | 15,716,800 | 120,988,808 | 0.81 |
| 2026-09-04 | 7.85 | 7.74 | 7.99 | 7.70 | -0.90% | 16,023,600 | 126,023,840 | 0.83 |
| 2026-09-03 | 7.84 | 7.81 | 7.90 | 7.78 | +0.00% | 11,565,200 | 90,696,384 | 0.60 |
| 2026-09-02 | 7.96 | 7.81 | 8.00 | 7.73 | -2.74% | 20,662,900 | 161,262,352 | 1.07 |
| 2026-09-01 | 8.01 | 8.03 | 8.08 | 7.94 | +0.37% | 19,266,800 | 154,573,488 | 1.00 |
| 2026-08-31 | 8.05 | 8.00 | 8.09 | 7.93 | -0.87% | 18,630,200 | 149,097,344 | 0.97 |
| 2026-08-28 | 8.12 | 8.07 | 8.21 | 8.06 | -1.10% | 16,294,000 | 132,398,056 | 0.84 |
| 2026-08-27 | 8.12 | 8.16 | 8.20 | 8.01 | +0.00% | 21,441,600 | 173,713,248 | 1.11 |
| 2026-08-26 | 8.02 | 8.16 | 8.23 | 8.00 | +1.49% | 21,745,200 | 176,991,600 | 1.13 |
需要全历史数据与程序化访问？
查看 长远锂科 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=sh688779 获取全部历史日线。