长虹美菱
sz000521 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）
4.31
涨跌幅
-0.69%
成交量
5,092,600 股
成交额
22,008,490 元
换手率
0.58%
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 | 4.34 | 4.31 | 4.36 | 4.30 | -0.69% | 5,092,600 | 22,008,490 | 0.58 |
| 2026-10-13 | 4.29 | 4.34 | 4.36 | 4.24 | +0.70% | 8,555,000 | 36,877,992 | 0.98 |
| 2026-10-12 | 4.32 | 4.31 | 4.35 | 4.28 | -0.46% | 6,485,100 | 27,941,714 | 0.74 |
| 2026-10-09 | 4.22 | 4.33 | 4.34 | 4.20 | +2.36% | 11,932,900 | 50,952,632 | 1.36 |
| 2026-10-08 | 4.36 | 4.23 | 4.36 | 4.21 | -2.76% | 14,696,300 | 62,927,140 | 1.68 |
| 2026-09-30 | 4.31 | 4.35 | 4.36 | 4.28 | +1.40% | 6,323,500 | 27,326,196 | 0.72 |
| 2026-09-29 | 4.27 | 4.29 | 4.32 | 4.26 | +0.23% | 4,904,100 | 21,125,304 | 0.56 |
| 2026-09-28 | 4.34 | 4.28 | 4.35 | 4.26 | -1.15% | 6,571,700 | 28,232,608 | 0.75 |
| 2026-09-24 | 4.39 | 4.33 | 4.41 | 4.33 | -1.59% | 5,222,100 | 22,780,592 | 0.60 |
| 2026-09-23 | 4.43 | 4.40 | 4.43 | 4.40 | -0.45% | 4,012,800 | 17,702,078 | 0.46 |
| 2026-09-22 | 4.45 | 4.42 | 4.46 | 4.41 | -0.67% | 6,220,000 | 27,539,536 | 0.71 |
| 2026-09-21 | 4.42 | 4.45 | 4.45 | 4.39 | +0.45% | 8,285,900 | 36,593,296 | 0.95 |
| 2026-09-18 | 4.40 | 4.43 | 4.48 | 4.39 | +0.91% | 8,082,500 | 35,882,484 | 0.92 |
| 2026-09-17 | 4.37 | 4.39 | 4.40 | 4.34 | +0.69% | 5,639,800 | 24,632,082 | 0.64 |
| 2026-09-16 | 4.34 | 4.36 | 4.37 | 4.30 | +0.00% | 6,569,500 | 28,560,816 | 0.75 |
| 2026-09-15 | 4.43 | 4.36 | 4.43 | 4.35 | -1.80% | 8,430,300 | 36,933,520 | 0.96 |
| 2026-09-14 | 4.47 | 4.44 | 4.48 | 4.40 | -0.89% | 13,427,300 | 59,386,432 | 1.53 |
| 2026-09-11 | 4.64 | 4.48 | 4.64 | 4.43 | -4.07% | 20,110,800 | 90,213,088 | 2.30 |
| 2026-09-10 | 4.78 | 4.67 | 4.79 | 4.65 | -2.71% | 17,804,400 | 83,853,632 | 2.03 |
| 2026-09-09 | 4.92 | 4.80 | 4.93 | 4.78 | -2.83% | 19,701,900 | 94,939,944 | 2.25 |
| 2026-09-08 | 4.94 | 4.94 | 4.98 | 4.90 | +0.20% | 11,216,200 | 55,420,724 | 1.28 |
| 2026-09-07 | 4.93 | 4.93 | 4.95 | 4.88 | +0.41% | 5,020,500 | 24,609,846 | 0.57 |
| 2026-09-04 | 4.87 | 4.91 | 4.92 | 4.85 | +1.24% | 7,402,300 | 36,263,952 | 0.85 |
| 2026-09-03 | 4.87 | 4.85 | 4.89 | 4.84 | +0.00% | 3,968,200 | 19,303,068 | 0.45 |
| 2026-09-02 | 4.87 | 4.85 | 4.88 | 4.82 | -0.82% | 4,186,300 | 20,278,368 | 0.48 |
| 2026-09-01 | 4.83 | 4.89 | 4.92 | 4.80 | +1.24% | 12,044,000 | 58,783,228 | 1.38 |
| 2026-08-31 | 4.86 | 4.83 | 4.86 | 4.80 | -0.41% | 5,394,800 | 25,997,960 | 0.62 |
| 2026-08-28 | 4.86 | 4.85 | 4.87 | 4.83 | -0.21% | 3,885,300 | 18,848,398 | 0.44 |
| 2026-08-27 | 4.88 | 4.86 | 4.88 | 4.83 | -0.41% | 4,877,100 | 23,646,410 | 0.56 |
| 2026-08-26 | 4.86 | 4.88 | 4.89 | 4.85 | +0.21% | 5,275,800 | 25,716,744 | 0.60 |
需要全历史数据与程序化访问？
查看 长虹美菱 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=sz000521 获取全部历史日线。