中国长城

sz000066 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）

13.39

涨跌幅

-1.11%

成交量

38,727,000 股

成交额

523,046,656 元

换手率

1.20%

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	13.50	13.39	13.63	13.38	-1.11%	38,727,000	523,046,656	1.20
2026-10-13	13.34	13.54	13.73	13.28	-0.37%	49,936,100	673,423,488	1.55
2026-10-12	13.83	13.59	13.88	13.59	-2.51%	48,904,600	669,400,832	1.52
2026-10-09	13.78	13.94	13.96	13.40	+0.65%	80,371,700	1,100,909,312	2.49
2026-10-08	14.06	13.85	14.33	13.77	-1.77%	75,032,500	1,049,876,288	2.33
2026-09-30	14.43	14.10	14.52	14.03	-2.22%	85,862,800	1,217,461,632	2.66
2026-09-29	14.06	14.42	14.65	14.06	+1.84%	94,760,300	1,357,020,032	2.94
2026-09-28	14.84	14.16	14.90	14.12	-4.32%	111,679,300	1,600,368,512	3.46
2026-09-24	15.21	14.80	15.45	14.80	-2.25%	151,992,500	2,282,674,688	4.71
2026-09-23	15.61	15.14	15.72	15.09	-4.60%	299,629,200	4,602,639,360	9.29
2026-09-22	16.32	15.87	16.32	15.60	+6.94%	412,555,400	6,638,845,440	12.79
2026-09-21	14.15	14.84	14.98	14.15	+5.10%	143,673,100	2,097,909,888	4.45
2026-09-18	14.03	14.12	14.20	13.99	+1.80%	60,372,800	851,469,696	1.87
2026-09-17	13.97	13.87	14.12	13.86	-1.98%	48,262,800	673,406,336	1.50
2026-09-16	13.75	14.15	14.32	13.63	+2.09%	61,196,100	855,556,608	1.90
2026-09-15	13.91	13.86	14.05	13.85	-0.43%	33,322,100	464,798,144	1.03
2026-09-14	13.90	13.92	14.00	13.86	+0.22%	31,773,400	442,615,808	0.98
2026-09-11	13.88	13.89	13.99	13.75	-1.56%	54,964,600	761,774,848	1.70
2026-09-10	14.30	14.11	14.34	14.10	-3.02%	67,262,400	955,589,504	2.09
2026-09-09	14.99	14.55	15.08	14.50	-0.27%	75,570,800	1,110,994,432	2.34
2026-09-08	14.70	14.59	14.87	14.54	-1.35%	87,077,600	1,276,861,952	2.70
2026-09-07	14.35	14.79	14.99	14.21	+3.94%	120,716,300	1,764,704,128	3.74
2026-09-04	14.60	14.23	14.65	14.17	-2.00%	76,193,200	1,099,106,560	2.36
2026-09-03	14.62	14.52	14.72	14.36	+0.76%	68,780,900	1,001,119,552	2.13
2026-09-02	14.34	14.41	14.54	14.25	-0.69%	44,185,000	635,841,536	1.37
2026-09-01	14.52	14.51	14.67	14.48	-0.55%	59,108,100	860,845,056	1.83
2026-08-31	14.05	14.59	14.63	14.00	+2.31%	80,064,500	1,152,875,264	2.48
2026-08-28	14.39	14.26	14.54	14.23	-0.70%	67,901,400	975,670,272	2.11
2026-08-27	14.15	14.36	14.37	14.11	+1.92%	62,911,700	897,440,448	1.95
2026-08-26	14.08	14.09	14.25	14.03	+0.28%	49,210,200	695,813,760	1.53

需要全历史数据与程序化访问？查看中国长城日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000066 获取全部历史日线。