长缆科技
sz002879 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）
15.19
涨跌幅
-4.76%
成交量
4,464,700 股
成交额
68,801,280 元
换手率
3.26%
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 | 15.88 | 15.19 | 15.93 | 15.18 | -4.76% | 4,464,700 | 68,801,280 | 3.26 |
| 2026-10-13 | 15.59 | 15.95 | 16.13 | 15.22 | +0.38% | 5,652,700 | 88,822,040 | 4.12 |
| 2026-10-12 | 16.29 | 15.89 | 16.48 | 15.86 | -2.87% | 4,665,900 | 75,086,640 | 3.40 |
| 2026-10-09 | 16.36 | 16.36 | 16.41 | 15.55 | +0.00% | 9,823,500 | 156,620,096 | 7.16 |
| 2026-10-08 | 16.70 | 16.36 | 17.00 | 16.20 | -3.08% | 9,085,100 | 150,366,832 | 6.62 |
| 2026-09-30 | 17.33 | 16.88 | 17.88 | 16.76 | -1.63% | 11,463,500 | 197,623,168 | 8.36 |
| 2026-09-29 | 17.24 | 17.16 | 17.66 | 16.85 | -1.44% | 11,831,600 | 204,138,016 | 8.63 |
| 2026-09-28 | 17.80 | 17.41 | 18.28 | 16.78 | -2.85% | 15,999,400 | 279,541,248 | 11.67 |
| 2026-09-24 | 16.86 | 17.92 | 18.54 | 16.41 | +6.35% | 23,038,000 | 407,311,136 | 16.80 |
| 2026-09-23 | 16.84 | 16.85 | 17.17 | 16.10 | +0.06% | 11,247,700 | 186,513,168 | 8.20 |
| 2026-09-22 | 16.97 | 16.84 | 16.97 | 16.66 | +0.06% | 5,961,600 | 100,230,096 | 4.35 |
| 2026-09-21 | 16.47 | 16.83 | 17.05 | 16.38 | +2.19% | 8,180,200 | 136,709,232 | 5.96 |
| 2026-09-18 | 16.36 | 16.47 | 16.76 | 16.27 | +1.60% | 5,008,800 | 82,797,888 | 3.65 |
| 2026-09-17 | 16.49 | 16.21 | 16.49 | 16.11 | -1.40% | 3,947,700 | 64,245,660 | 2.88 |
| 2026-09-16 | 16.35 | 16.44 | 16.68 | 16.21 | -0.06% | 5,276,600 | 86,844,384 | 3.85 |
| 2026-09-15 | 16.80 | 16.45 | 16.95 | 16.45 | -1.26% | 6,956,100 | 116,124,024 | 5.07 |
| 2026-09-14 | 16.47 | 16.66 | 16.82 | 16.42 | +0.12% | 4,600,900 | 76,523,608 | 3.35 |
| 2026-09-11 | 16.61 | 16.64 | 16.81 | 16.40 | -0.78% | 5,691,700 | 94,393,088 | 4.15 |
| 2026-09-10 | 16.97 | 16.77 | 16.97 | 16.64 | -1.18% | 5,057,500 | 84,627,168 | 3.69 |
| 2026-09-09 | 16.81 | 16.97 | 17.20 | 16.72 | +0.89% | 7,140,600 | 121,104,416 | 5.21 |
| 2026-09-08 | 16.64 | 16.82 | 16.93 | 16.60 | +0.54% | 7,507,000 | 125,700,472 | 5.47 |
| 2026-09-07 | 16.64 | 16.73 | 16.84 | 16.54 | -0.65% | 7,607,700 | 127,113,432 | 5.55 |
| 2026-09-04 | 16.98 | 16.84 | 17.52 | 16.75 | -1.81% | 14,295,900 | 244,581,616 | 10.42 |
| 2026-09-03 | 16.99 | 17.15 | 17.28 | 16.45 | +1.90% | 15,320,100 | 258,836,816 | 11.17 |
| 2026-09-02 | 16.35 | 16.83 | 16.94 | 16.31 | +1.26% | 8,985,800 | 150,323,440 | 6.55 |
| 2026-09-01 | 16.47 | 16.62 | 17.10 | 16.44 | +0.91% | 7,197,100 | 120,240,232 | 5.25 |
| 2026-08-31 | 16.23 | 16.47 | 16.50 | 16.18 | +0.12% | 4,622,400 | 75,606,456 | 3.37 |
| 2026-08-28 | 16.34 | 16.45 | 16.62 | 16.17 | +0.67% | 6,414,300 | 105,617,024 | 4.68 |
| 2026-08-27 | 16.18 | 16.34 | 16.45 | 16.11 | -0.49% | 6,863,400 | 111,931,104 | 5.00 |
| 2026-08-26 | 16.49 | 16.42 | 16.58 | 16.13 | -0.12% | 8,778,400 | 143,824,112 | 6.40 |
需要全历史数据与程序化访问？
查看 长缆科技 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=sz002879 获取全部历史日线。