长安汽车
sz000625 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）
7.01
涨跌幅
-0.71%
成交量
35,510,800 股
成交额
249,591,968 元
换手率
0.43%
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 | 7.06 | 7.01 | 7.07 | 7.00 | -0.71% | 35,510,800 | 249,591,968 | 0.43 |
| 2026-10-13 | 7.03 | 7.06 | 7.09 | 7.01 | -0.56% | 36,351,100 | 256,170,832 | 0.44 |
| 2026-10-12 | 7.04 | 7.10 | 7.11 | 7.04 | +0.57% | 42,981,500 | 304,277,696 | 0.52 |
| 2026-10-09 | 7.03 | 7.06 | 7.07 | 6.99 | +0.28% | 44,475,600 | 312,391,296 | 0.54 |
| 2026-10-08 | 7.10 | 7.04 | 7.12 | 7.02 | -0.98% | 45,895,800 | 324,171,680 | 0.56 |
| 2026-09-30 | 7.05 | 7.11 | 7.18 | 6.99 | +0.71% | 76,496,700 | 542,919,488 | 0.93 |
| 2026-09-29 | 7.05 | 7.06 | 7.14 | 7.02 | +0.14% | 45,459,300 | 321,070,496 | 0.55 |
| 2026-09-28 | 7.03 | 7.05 | 7.13 | 7.01 | +0.28% | 46,145,500 | 325,338,560 | 0.56 |
| 2026-09-24 | 7.09 | 7.03 | 7.12 | 7.03 | -1.26% | 40,129,400 | 283,236,096 | 0.49 |
| 2026-09-23 | 7.16 | 7.12 | 7.21 | 7.11 | -0.84% | 44,209,100 | 315,953,568 | 0.53 |
| 2026-09-22 | 7.15 | 7.18 | 7.18 | 7.14 | +0.42% | 40,676,200 | 291,237,920 | 0.49 |
| 2026-09-21 | 7.11 | 7.15 | 7.16 | 7.08 | +0.42% | 31,468,500 | 224,425,504 | 0.38 |
| 2026-09-18 | 7.15 | 7.12 | 7.15 | 7.10 | -0.42% | 35,754,600 | 254,433,072 | 0.43 |
| 2026-09-17 | 7.09 | 7.15 | 7.20 | 7.05 | +0.99% | 44,555,500 | 317,653,120 | 0.54 |
| 2026-09-16 | 7.09 | 7.08 | 7.11 | 7.02 | -0.56% | 37,827,800 | 267,225,840 | 0.46 |
| 2026-09-15 | 7.18 | 7.12 | 7.29 | 7.12 | -1.52% | 51,514,500 | 369,365,728 | 0.62 |
| 2026-09-14 | 7.07 | 7.23 | 7.35 | 7.05 | +2.41% | 89,564,200 | 649,255,936 | 1.08 |
| 2026-09-11 | 7.10 | 7.06 | 7.10 | 6.98 | -0.84% | 49,680,000 | 349,290,176 | 0.60 |
| 2026-09-10 | 7.15 | 7.12 | 7.16 | 7.09 | -0.84% | 32,008,100 | 227,709,248 | 0.39 |
| 2026-09-09 | 7.23 | 7.18 | 7.23 | 7.15 | -0.83% | 38,209,400 | 274,187,648 | 0.46 |
| 2026-09-08 | 7.11 | 7.24 | 7.27 | 7.09 | +1.83% | 71,128,300 | 511,684,384 | 0.86 |
| 2026-09-07 | 7.10 | 7.11 | 7.15 | 7.09 | -0.14% | 32,752,100 | 232,915,280 | 0.40 |
| 2026-09-04 | 7.07 | 7.12 | 7.17 | 7.07 | +0.85% | 56,079,800 | 400,307,456 | 0.68 |
| 2026-09-03 | 7.08 | 7.06 | 7.12 | 7.06 | +0.00% | 28,994,200 | 205,546,656 | 0.35 |
| 2026-09-02 | 7.10 | 7.06 | 7.12 | 7.04 | -0.84% | 28,729,200 | 202,955,440 | 0.35 |
| 2026-09-01 | 7.08 | 7.12 | 7.14 | 7.08 | +0.71% | 38,370,700 | 273,422,144 | 0.46 |
| 2026-08-31 | 7.10 | 7.07 | 7.10 | 7.04 | -0.42% | 37,861,700 | 267,350,848 | 0.46 |
| 2026-08-28 | 7.09 | 7.10 | 7.13 | 7.07 | +0.00% | 29,941,900 | 212,667,104 | 0.36 |
| 2026-08-27 | 7.12 | 7.10 | 7.13 | 7.07 | -0.56% | 30,732,600 | 217,994,432 | 0.37 |
| 2026-08-26 | 7.09 | 7.14 | 7.17 | 7.07 | +0.56% | 32,759,300 | 234,018,256 | 0.40 |
需要全历史数据与程序化访问？
查看 长安汽车 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=sz000625 获取全部历史日线。