长青集团
sz002616 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）
4.91
涨跌幅
+0.00%
成交量
5,876,800 股
成交额
28,927,196 元
换手率
1.00%
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 | 4.92 | 4.91 | 4.96 | 4.88 | +0.00% | 5,876,800 | 28,927,196 | 1.00 |
| 2026-10-13 | 4.87 | 4.91 | 4.93 | 4.80 | +0.41% | 5,471,500 | 26,615,812 | 0.93 |
| 2026-10-12 | 4.94 | 4.89 | 4.97 | 4.87 | -1.01% | 6,296,600 | 31,030,798 | 1.07 |
| 2026-10-09 | 4.89 | 4.94 | 4.96 | 4.83 | +0.20% | 7,979,400 | 39,057,636 | 1.36 |
| 2026-10-08 | 4.84 | 4.93 | 4.94 | 4.82 | +1.86% | 10,012,100 | 49,124,224 | 1.70 |
| 2026-09-30 | 4.85 | 4.84 | 4.86 | 4.78 | +0.83% | 4,480,400 | 21,598,282 | 0.76 |
| 2026-09-29 | 4.76 | 4.80 | 4.87 | 4.75 | +0.63% | 4,913,100 | 23,644,418 | 0.84 |
| 2026-09-28 | 4.81 | 4.77 | 4.82 | 4.74 | -0.83% | 5,326,200 | 25,465,808 | 0.91 |
| 2026-09-24 | 4.79 | 4.81 | 4.83 | 4.77 | +0.42% | 3,026,800 | 14,542,889 | 0.52 |
| 2026-09-23 | 4.90 | 4.79 | 4.90 | 4.78 | -1.84% | 5,625,400 | 27,119,820 | 0.96 |
| 2026-09-22 | 4.90 | 4.88 | 4.91 | 4.86 | -0.41% | 6,656,500 | 32,539,598 | 1.13 |
| 2026-09-21 | 4.87 | 4.90 | 4.90 | 4.83 | +0.82% | 5,916,000 | 28,827,700 | 1.01 |
| 2026-09-18 | 4.82 | 4.86 | 4.90 | 4.81 | +0.83% | 7,084,200 | 34,446,184 | 1.21 |
| 2026-09-17 | 4.84 | 4.82 | 4.86 | 4.72 | -0.82% | 9,320,600 | 44,557,724 | 1.59 |
| 2026-09-16 | 4.79 | 4.86 | 4.88 | 4.78 | +1.25% | 8,908,800 | 43,139,456 | 1.52 |
| 2026-09-15 | 4.88 | 4.80 | 4.92 | 4.79 | -2.04% | 10,140,300 | 49,039,516 | 1.73 |
| 2026-09-14 | 4.89 | 4.90 | 4.97 | 4.84 | -0.20% | 8,971,000 | 44,025,936 | 1.53 |
| 2026-09-11 | 5.00 | 4.91 | 5.00 | 4.88 | -1.80% | 14,524,000 | 71,305,848 | 2.47 |
| 2026-09-10 | 4.96 | 5.00 | 5.04 | 4.95 | +0.20% | 11,949,300 | 59,769,400 | 2.03 |
| 2026-09-09 | 4.95 | 4.99 | 5.00 | 4.94 | +0.40% | 8,040,200 | 40,009,972 | 1.37 |
| 2026-09-08 | 4.89 | 4.97 | 4.98 | 4.88 | +1.84% | 11,162,700 | 55,289,768 | 1.90 |
| 2026-09-07 | 4.88 | 4.88 | 4.90 | 4.84 | +0.21% | 5,767,600 | 28,098,692 | 0.98 |
| 2026-09-04 | 4.90 | 4.87 | 4.93 | 4.84 | -0.20% | 11,071,000 | 54,205,816 | 1.88 |
| 2026-09-03 | 4.97 | 4.88 | 5.01 | 4.87 | -1.81% | 6,878,700 | 33,969,892 | 1.17 |
| 2026-09-02 | 4.95 | 4.97 | 4.99 | 4.87 | +0.20% | 9,528,600 | 46,995,668 | 1.62 |
| 2026-09-01 | 4.85 | 4.96 | 4.97 | 4.85 | +1.85% | 9,555,500 | 47,125,264 | 1.63 |
| 2026-08-31 | 4.90 | 4.87 | 4.95 | 4.86 | -1.42% | 12,888,300 | 63,118,676 | 2.19 |
| 2026-08-28 | 4.93 | 4.94 | 4.95 | 4.87 | +0.61% | 8,650,600 | 42,508,876 | 1.47 |
| 2026-08-27 | 4.90 | 4.91 | 4.95 | 4.87 | +1.03% | 12,049,200 | 59,151,108 | 2.05 |
| 2026-08-26 | 4.82 | 4.86 | 4.88 | 4.81 | +0.83% | 9,016,100 | 43,748,876 | 1.53 |
需要全历史数据与程序化访问？
查看 长青集团 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=sz002616 获取全部历史日线。