长青股份
sz002391 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）
5.12
涨跌幅
-1.35%
成交量
4,599,800 股
成交额
23,778,140 元
换手率
0.99%
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 | 5.16 | 5.12 | 5.23 | 5.11 | -1.35% | 4,599,800 | 23,778,140 | 0.99 |
| 2026-10-13 | 5.14 | 5.19 | 5.22 | 5.10 | +0.19% | 5,163,400 | 26,684,804 | 1.11 |
| 2026-10-12 | 5.28 | 5.18 | 5.29 | 5.17 | -1.52% | 6,019,400 | 31,364,684 | 1.30 |
| 2026-10-09 | 5.18 | 5.26 | 5.26 | 5.14 | +0.96% | 6,034,500 | 31,403,020 | 1.30 |
| 2026-10-08 | 5.15 | 5.21 | 5.25 | 5.13 | +1.36% | 7,253,800 | 37,795,252 | 1.56 |
| 2026-09-30 | 5.12 | 5.14 | 5.16 | 5.10 | +0.59% | 3,810,000 | 19,577,512 | 0.82 |
| 2026-09-29 | 5.04 | 5.11 | 5.13 | 5.03 | +0.79% | 5,567,400 | 28,371,272 | 1.20 |
| 2026-09-28 | 5.12 | 5.07 | 5.14 | 5.00 | -0.98% | 7,153,900 | 36,159,472 | 1.54 |
| 2026-09-24 | 5.14 | 5.12 | 5.16 | 5.09 | -0.39% | 6,398,800 | 32,731,754 | 1.38 |
| 2026-09-23 | 5.22 | 5.14 | 5.24 | 5.13 | -2.28% | 8,137,100 | 42,069,572 | 1.75 |
| 2026-09-22 | 5.27 | 5.26 | 5.29 | 5.20 | -0.57% | 5,669,200 | 29,704,006 | 1.22 |
| 2026-09-21 | 5.17 | 5.29 | 5.29 | 5.14 | +2.52% | 7,408,500 | 38,741,992 | 1.60 |
| 2026-09-18 | 5.21 | 5.16 | 5.27 | 5.15 | -1.34% | 7,443,300 | 38,700,480 | 1.60 |
| 2026-09-17 | 5.18 | 5.23 | 5.23 | 5.13 | +0.38% | 4,419,400 | 22,893,256 | 0.95 |
| 2026-09-16 | 5.17 | 5.21 | 5.22 | 5.12 | +0.77% | 4,529,200 | 23,477,778 | 0.98 |
| 2026-09-15 | 5.28 | 5.17 | 5.28 | 5.15 | -2.08% | 6,367,200 | 33,080,334 | 1.37 |
| 2026-09-14 | 5.28 | 5.28 | 5.35 | 5.21 | -0.56% | 5,983,700 | 31,590,840 | 1.29 |
| 2026-09-11 | 5.42 | 5.31 | 5.45 | 5.25 | -2.75% | 7,172,600 | 38,004,356 | 1.55 |
| 2026-09-10 | 5.54 | 5.46 | 5.56 | 5.44 | -2.15% | 6,779,900 | 37,155,376 | 1.46 |
| 2026-09-09 | 5.54 | 5.58 | 5.63 | 5.48 | +0.00% | 8,432,500 | 46,984,116 | 1.82 |
| 2026-09-08 | 5.40 | 5.58 | 5.59 | 5.36 | +3.53% | 14,382,200 | 79,322,288 | 3.10 |
| 2026-09-07 | 5.34 | 5.39 | 5.46 | 5.34 | +0.37% | 6,744,300 | 36,284,816 | 1.45 |
| 2026-09-04 | 5.38 | 5.37 | 5.43 | 5.32 | +0.56% | 6,867,200 | 36,979,208 | 1.48 |
| 2026-09-03 | 5.41 | 5.34 | 5.44 | 5.31 | -1.48% | 8,225,700 | 43,990,188 | 1.77 |
| 2026-09-02 | 5.47 | 5.42 | 5.52 | 5.34 | -1.81% | 8,481,800 | 45,768,388 | 1.83 |
| 2026-09-01 | 5.40 | 5.52 | 5.53 | 5.36 | +2.03% | 12,446,400 | 68,326,224 | 2.68 |
| 2026-08-31 | 5.44 | 5.41 | 5.46 | 5.36 | -0.55% | 11,357,200 | 61,381,196 | 2.45 |
| 2026-08-28 | 5.25 | 5.44 | 5.47 | 5.23 | +3.03% | 16,085,100 | 86,257,088 | 3.47 |
| 2026-08-27 | 5.21 | 5.28 | 5.28 | 5.20 | +0.96% | 8,326,800 | 43,771,592 | 1.79 |
| 2026-08-26 | 5.19 | 5.23 | 5.27 | 5.17 | +0.97% | 9,349,900 | 48,960,000 | 2.01 |
需要全历史数据与程序化访问？
查看 长青股份 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=sz002391 获取全部历史日线。