长春高新
sz000661 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）
70.34
涨跌幅
+0.29%
成交量
3,080,500 股
成交额
214,773,344 元
换手率
0.78%
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 | 70.10 | 70.34 | 70.53 | 69.06 | +0.29% | 3,080,500 | 214,773,344 | 0.78 |
| 2026-10-13 | 70.60 | 70.14 | 70.85 | 68.90 | -1.21% | 4,377,600 | 305,937,888 | 1.11 |
| 2026-10-12 | 71.70 | 71.00 | 73.70 | 70.84 | -1.25% | 4,826,600 | 348,425,216 | 1.22 |
| 2026-10-09 | 69.12 | 71.90 | 72.22 | 68.28 | +3.86% | 6,285,600 | 444,464,736 | 1.59 |
| 2026-10-08 | 72.69 | 69.23 | 73.39 | 69.06 | -3.62% | 6,882,800 | 487,172,928 | 1.74 |
| 2026-09-30 | 70.56 | 71.83 | 72.56 | 70.21 | +1.81% | 5,187,900 | 372,782,464 | 1.31 |
| 2026-09-29 | 70.20 | 70.55 | 72.11 | 70.08 | +0.07% | 3,601,600 | 255,430,400 | 0.91 |
| 2026-09-28 | 70.60 | 70.50 | 71.50 | 70.08 | -0.49% | 3,116,100 | 220,161,808 | 0.79 |
| 2026-09-24 | 72.80 | 70.85 | 73.20 | 70.70 | -3.28% | 4,591,600 | 327,961,408 | 1.16 |
| 2026-09-23 | 73.50 | 73.25 | 74.10 | 73.03 | -0.48% | 3,870,300 | 284,759,264 | 0.98 |
| 2026-09-22 | 73.82 | 73.60 | 74.61 | 73.36 | -0.71% | 4,872,700 | 359,808,224 | 1.23 |
| 2026-09-21 | 72.00 | 74.13 | 74.28 | 71.88 | +3.68% | 6,813,200 | 501,882,592 | 1.73 |
| 2026-09-18 | 72.51 | 71.50 | 73.35 | 71.40 | -1.15% | 6,111,400 | 440,677,280 | 1.55 |
| 2026-09-17 | 70.70 | 72.33 | 73.64 | 70.70 | +1.36% | 4,273,000 | 310,014,208 | 1.08 |
| 2026-09-16 | 71.31 | 71.36 | 71.59 | 70.36 | -0.47% | 3,548,200 | 251,732,928 | 0.90 |
| 2026-09-15 | 72.00 | 71.70 | 72.45 | 71.39 | -0.77% | 2,357,500 | 168,904,928 | 0.60 |
| 2026-09-14 | 71.46 | 72.26 | 72.35 | 71.01 | +1.12% | 2,783,200 | 200,085,632 | 0.70 |
| 2026-09-11 | 73.00 | 71.46 | 73.19 | 70.70 | -2.38% | 4,323,400 | 308,833,792 | 1.10 |
| 2026-09-10 | 74.66 | 73.20 | 74.66 | 73.08 | -2.09% | 3,520,800 | 258,638,112 | 0.88 |
| 2026-09-09 | 75.22 | 74.76 | 75.80 | 74.58 | -1.54% | 3,605,200 | 270,160,576 | 0.90 |
| 2026-09-08 | 73.00 | 75.93 | 76.44 | 72.80 | +3.90% | 7,726,100 | 579,545,088 | 1.93 |
| 2026-09-07 | 73.60 | 73.08 | 74.10 | 72.85 | -0.90% | 3,830,300 | 280,148,128 | 0.96 |
| 2026-09-04 | 74.51 | 73.74 | 75.17 | 73.49 | -0.46% | 3,985,400 | 296,313,760 | 1.00 |
| 2026-09-03 | 74.22 | 74.08 | 75.37 | 73.63 | -0.16% | 3,452,900 | 256,539,872 | 0.86 |
| 2026-09-02 | 75.37 | 74.20 | 76.45 | 73.94 | -1.17% | 4,438,700 | 331,155,808 | 1.11 |
| 2026-09-01 | 73.00 | 75.08 | 76.49 | 72.64 | +2.57% | 8,565,800 | 646,572,800 | 2.14 |
| 2026-08-31 | 75.00 | 73.20 | 75.47 | 72.40 | -3.58% | 11,147,700 | 817,270,848 | 2.79 |
| 2026-08-28 | 76.69 | 75.92 | 76.85 | 75.83 | -1.45% | 4,467,400 | 340,198,368 | 1.12 |
| 2026-08-27 | 78.00 | 77.04 | 78.51 | 76.31 | -1.87% | 6,367,400 | 489,778,880 | 1.59 |
| 2026-08-26 | 79.80 | 78.51 | 80.60 | 78.20 | -1.62% | 5,599,400 | 442,742,624 | 1.40 |
需要全历史数据与程序化访问？
查看 长春高新 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=sz000661 获取全部历史日线。