长江材料
sz001296 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）
18.74
涨跌幅
-1.99%
成交量
1,535,400 股
成交额
29,132,572 元
换手率
1.90%
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 | 19.05 | 18.74 | 19.32 | 18.69 | -1.99% | 1,535,400 | 29,132,572 | 1.90 |
| 2026-10-13 | 18.94 | 19.12 | 19.28 | 18.27 | +0.95% | 1,802,500 | 33,916,336 | 2.23 |
| 2026-10-12 | 19.25 | 18.94 | 19.25 | 18.83 | -1.66% | 1,335,100 | 25,362,626 | 1.65 |
| 2026-10-09 | 19.31 | 19.26 | 19.50 | 18.45 | -0.05% | 1,932,300 | 36,497,384 | 2.39 |
| 2026-10-08 | 19.40 | 19.27 | 19.79 | 19.14 | -0.62% | 1,342,600 | 26,030,892 | 1.66 |
| 2026-09-30 | 19.51 | 19.39 | 19.84 | 19.28 | -0.62% | 1,515,500 | 29,642,160 | 1.87 |
| 2026-09-29 | 19.79 | 19.51 | 19.82 | 19.48 | -1.06% | 1,427,400 | 28,000,120 | 1.76 |
| 2026-09-28 | 19.96 | 19.72 | 20.09 | 19.70 | -1.35% | 2,095,100 | 41,538,556 | 2.59 |
| 2026-09-24 | 20.43 | 19.99 | 20.75 | 19.95 | -3.06% | 3,756,800 | 76,162,720 | 4.64 |
| 2026-09-23 | 20.30 | 20.62 | 20.63 | 19.86 | +2.64% | 4,467,800 | 90,891,280 | 5.52 |
| 2026-09-22 | 20.05 | 20.09 | 20.42 | 19.97 | -0.69% | 3,458,600 | 69,624,104 | 4.27 |
| 2026-09-21 | 19.22 | 20.23 | 20.75 | 19.21 | +4.76% | 5,364,200 | 108,261,648 | 6.62 |
| 2026-09-18 | 19.07 | 19.31 | 19.38 | 19.07 | +1.69% | 1,929,100 | 37,112,572 | 2.38 |
| 2026-09-17 | 18.93 | 18.99 | 19.10 | 18.79 | -0.26% | 1,472,800 | 27,907,302 | 1.82 |
| 2026-09-16 | 18.72 | 19.04 | 19.16 | 18.62 | +1.71% | 1,794,500 | 34,012,680 | 2.22 |
| 2026-09-15 | 19.22 | 18.72 | 19.25 | 18.71 | -2.65% | 2,140,400 | 40,538,472 | 2.64 |
| 2026-09-14 | 19.18 | 19.23 | 19.44 | 18.92 | +0.05% | 2,268,100 | 43,592,692 | 2.80 |
| 2026-09-11 | 19.45 | 19.22 | 19.65 | 18.97 | -2.54% | 3,678,500 | 70,572,312 | 4.54 |
| 2026-09-10 | 20.50 | 19.72 | 20.50 | 19.68 | -4.46% | 5,016,300 | 100,456,392 | 6.19 |
| 2026-09-09 | 20.96 | 20.64 | 21.20 | 20.43 | -3.46% | 7,310,900 | 151,096,000 | 9.03 |
| 2026-09-08 | 22.19 | 21.38 | 22.68 | 20.95 | -2.82% | 12,252,500 | 261,410,752 | 15.13 |
| 2026-09-07 | 22.00 | 22.00 | 22.00 | 22.00 | +10.00% | 5,632,900 | 123,925,208 | 6.96 |
| 2026-09-04 | 20.31 | 20.00 | 20.40 | 19.86 | -1.48% | 2,676,300 | 53,916,576 | 3.30 |
| 2026-09-03 | 20.41 | 20.30 | 20.63 | 20.17 | -0.49% | 3,346,800 | 68,165,200 | 4.13 |
| 2026-09-02 | 19.92 | 20.40 | 20.63 | 19.88 | +0.84% | 4,779,200 | 97,444,552 | 5.90 |
| 2026-09-01 | 20.47 | 20.23 | 20.69 | 20.05 | -2.93% | 4,419,500 | 89,225,488 | 5.46 |
| 2026-08-31 | 19.94 | 20.84 | 21.00 | 19.71 | +4.36% | 5,730,200 | 117,527,472 | 7.08 |
| 2026-08-28 | 19.71 | 19.97 | 20.08 | 19.71 | +1.42% | 3,480,000 | 69,400,672 | 4.30 |
| 2026-08-27 | 19.68 | 19.69 | 19.77 | 19.44 | +0.15% | 2,355,300 | 46,327,640 | 2.91 |
| 2026-08-26 | 19.60 | 19.66 | 19.72 | 19.42 | +0.20% | 1,572,000 | 30,785,672 | 1.94 |
需要全历史数据与程序化访问？
查看 长江材料 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=sz001296 获取全部历史日线。