长江证券
sz000783 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）
7.91
涨跌幅
-0.75%
成交量
39,489,900 股
成交额
313,728,448 元
换手率
0.71%
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 | 7.94 | 7.91 | 8.02 | 7.88 | -0.75% | 39,489,900 | 313,728,448 | 0.71 |
| 2026-10-13 | 7.91 | 7.97 | 8.07 | 7.89 | -0.13% | 50,785,000 | 404,875,424 | 0.92 |
| 2026-10-12 | 8.01 | 7.98 | 8.05 | 7.95 | -0.62% | 45,291,700 | 362,507,744 | 0.82 |
| 2026-10-09 | 7.75 | 8.03 | 8.05 | 7.71 | +3.48% | 84,819,200 | 670,198,912 | 1.53 |
| 2026-10-08 | 7.93 | 7.76 | 7.99 | 7.71 | -2.27% | 63,693,200 | 499,007,712 | 1.15 |
| 2026-09-30 | 7.99 | 7.94 | 8.00 | 7.90 | +0.00% | 36,072,500 | 286,503,360 | 0.65 |
| 2026-09-29 | 7.90 | 7.94 | 8.01 | 7.89 | +0.25% | 40,442,600 | 322,127,680 | 0.73 |
| 2026-09-28 | 8.25 | 7.92 | 8.26 | 7.90 | -4.35% | 90,577,400 | 725,684,480 | 1.64 |
| 2026-09-24 | 8.41 | 8.28 | 8.44 | 8.28 | -2.13% | 50,279,700 | 418,789,312 | 0.91 |
| 2026-09-23 | 8.49 | 8.46 | 8.54 | 8.43 | -0.59% | 34,576,200 | 292,659,488 | 0.63 |
| 2026-09-22 | 8.53 | 8.51 | 8.57 | 8.48 | +0.00% | 58,487,500 | 498,462,784 | 1.06 |
| 2026-09-21 | 8.42 | 8.51 | 8.53 | 8.40 | +0.71% | 64,364,300 | 544,188,160 | 1.16 |
| 2026-09-18 | 8.35 | 8.45 | 8.45 | 8.32 | +1.93% | 66,372,500 | 557,723,264 | 1.20 |
| 2026-09-17 | 8.33 | 8.29 | 8.44 | 8.28 | -1.54% | 49,674,200 | 413,756,352 | 0.90 |
| 2026-09-16 | 8.28 | 8.42 | 8.45 | 8.22 | +1.32% | 61,100,000 | 509,988,640 | 1.10 |
| 2026-09-15 | 8.35 | 8.31 | 8.40 | 8.27 | -0.84% | 47,751,400 | 397,605,984 | 0.86 |
| 2026-09-14 | 8.42 | 8.38 | 8.45 | 8.32 | -1.41% | 69,548,800 | 582,765,632 | 1.26 |
| 2026-09-11 | 8.88 | 8.50 | 8.90 | 8.49 | -5.56% | 140,793,000 | 1,211,518,720 | 2.55 |
| 2026-09-10 | 9.00 | 9.00 | 9.05 | 8.94 | -0.55% | 77,119,000 | 694,010,688 | 1.39 |
| 2026-09-09 | 9.03 | 9.05 | 9.08 | 8.96 | -0.33% | 69,492,600 | 626,487,424 | 1.26 |
| 2026-09-08 | 9.08 | 9.08 | 9.16 | 8.99 | +0.22% | 100,727,000 | 913,769,152 | 1.82 |
| 2026-09-07 | 9.26 | 9.06 | 9.31 | 9.02 | -2.16% | 115,308,300 | 1,049,293,760 | 2.09 |
| 2026-09-04 | 9.40 | 9.26 | 9.45 | 9.21 | +0.33% | 156,550,500 | 1,462,173,568 | 2.83 |
| 2026-09-03 | 8.96 | 9.23 | 9.64 | 8.93 | +3.94% | 208,989,400 | 1,944,339,840 | 3.78 |
| 2026-09-02 | 9.14 | 8.88 | 9.14 | 8.87 | -3.58% | 112,720,400 | 1,008,285,504 | 2.04 |
| 2026-09-01 | 9.18 | 9.21 | 9.30 | 9.12 | -0.43% | 96,569,000 | 890,350,592 | 1.75 |
| 2026-08-31 | 9.17 | 9.25 | 9.29 | 9.02 | +0.43% | 118,519,300 | 1,083,386,112 | 2.14 |
| 2026-08-28 | 9.39 | 9.21 | 9.40 | 9.17 | -1.18% | 120,176,500 | 1,112,671,360 | 2.17 |
| 2026-08-27 | 8.99 | 9.32 | 9.40 | 8.96 | +2.64% | 227,090,800 | 2,100,462,720 | 4.11 |
| 2026-08-26 | 8.58 | 9.08 | 9.15 | 8.57 | +5.58% | 214,212,800 | 1,916,286,080 | 3.87 |
需要全历史数据与程序化访问？
查看 长江证券 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=sz000783 获取全部历史日线。