长虹华意
sz000404 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）
6.94
涨跌幅
+1.02%
成交量
7,763,800 股
成交额
53,838,628 元
换手率
1.12%
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 | 6.87 | 6.94 | 6.97 | 6.85 | +1.02% | 7,763,800 | 53,838,628 | 1.12 |
| 2026-10-13 | 6.85 | 6.87 | 6.90 | 6.78 | -0.15% | 5,023,600 | 34,346,692 | 0.72 |
| 2026-10-12 | 6.89 | 6.88 | 6.93 | 6.86 | -0.29% | 5,345,000 | 36,853,420 | 0.77 |
| 2026-10-09 | 6.83 | 6.90 | 6.91 | 6.78 | +0.73% | 5,264,600 | 36,073,032 | 0.76 |
| 2026-10-08 | 6.81 | 6.85 | 6.89 | 6.81 | +0.15% | 4,687,300 | 32,148,254 | 0.68 |
| 2026-09-30 | 6.77 | 6.84 | 6.85 | 6.74 | +1.48% | 4,030,800 | 27,403,652 | 0.58 |
| 2026-09-29 | 6.73 | 6.74 | 6.79 | 6.71 | -0.15% | 3,879,400 | 26,205,322 | 0.56 |
| 2026-09-28 | 6.85 | 6.75 | 6.89 | 6.73 | -1.60% | 6,031,900 | 40,897,224 | 0.87 |
| 2026-09-24 | 6.84 | 6.86 | 6.91 | 6.82 | +0.44% | 3,778,400 | 25,970,258 | 0.55 |
| 2026-09-23 | 6.94 | 6.83 | 6.94 | 6.82 | -1.44% | 4,484,400 | 30,810,536 | 0.65 |
| 2026-09-22 | 6.92 | 6.93 | 6.96 | 6.91 | +0.14% | 4,646,600 | 32,219,436 | 0.67 |
| 2026-09-21 | 6.86 | 6.92 | 6.93 | 6.86 | +0.58% | 5,528,400 | 38,136,140 | 0.80 |
| 2026-09-18 | 6.88 | 6.88 | 6.93 | 6.86 | +0.44% | 4,399,000 | 30,295,130 | 0.63 |
| 2026-09-17 | 6.81 | 6.85 | 6.89 | 6.81 | -0.15% | 3,833,300 | 26,256,626 | 0.55 |
| 2026-09-16 | 6.79 | 6.86 | 6.89 | 6.74 | +0.88% | 5,993,700 | 40,871,080 | 0.86 |
| 2026-09-15 | 6.91 | 6.80 | 6.94 | 6.80 | -1.59% | 8,194,500 | 56,147,808 | 1.18 |
| 2026-09-14 | 6.93 | 6.91 | 6.97 | 6.91 | +0.00% | 3,875,100 | 26,876,014 | 0.56 |
| 2026-09-11 | 7.05 | 6.91 | 7.06 | 6.87 | -2.40% | 11,851,800 | 82,253,616 | 1.71 |
| 2026-09-10 | 7.09 | 7.08 | 7.16 | 7.08 | -0.56% | 5,701,900 | 40,541,216 | 0.82 |
| 2026-09-09 | 7.15 | 7.12 | 7.15 | 7.07 | -0.42% | 4,928,600 | 35,023,220 | 0.71 |
| 2026-09-08 | 7.08 | 7.15 | 7.17 | 7.08 | +0.99% | 6,533,800 | 46,535,380 | 0.94 |
| 2026-09-07 | 7.07 | 7.08 | 7.10 | 7.04 | +0.43% | 3,981,200 | 28,160,980 | 0.57 |
| 2026-09-04 | 7.08 | 7.05 | 7.11 | 7.04 | +0.00% | 7,002,500 | 49,581,876 | 1.01 |
| 2026-09-03 | 7.08 | 7.05 | 7.13 | 7.04 | -0.28% | 6,758,900 | 47,814,196 | 0.98 |
| 2026-09-02 | 7.12 | 7.07 | 7.12 | 7.04 | -0.98% | 6,848,600 | 48,463,328 | 0.99 |
| 2026-09-01 | 7.09 | 7.14 | 7.17 | 7.07 | +0.85% | 7,582,200 | 54,033,752 | 1.09 |
| 2026-08-31 | 7.12 | 7.08 | 7.13 | 7.05 | -0.56% | 5,970,500 | 42,279,356 | 0.86 |
| 2026-08-28 | 7.13 | 7.12 | 7.15 | 7.09 | -0.14% | 7,339,400 | 52,233,376 | 1.06 |
| 2026-08-27 | 7.15 | 7.13 | 7.16 | 7.08 | -0.42% | 8,604,800 | 61,230,060 | 1.24 |
| 2026-08-26 | 7.14 | 7.16 | 7.20 | 7.14 | +0.28% | 8,813,000 | 63,187,356 | 1.27 |
需要全历史数据与程序化访问？
查看 长虹华意 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=sz000404 获取全部历史日线。