长城证券
sz002939 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）
7.65
涨跌幅
+0.13%
成交量
14,026,600 股
成交额
107,315,424 元
换手率
0.39%
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 | 7.63 | 7.65 | 7.69 | 7.61 | +0.13% | 14,026,600 | 107,315,424 | 0.39 |
| 2026-10-13 | 7.62 | 7.64 | 7.69 | 7.57 | +0.00% | 16,034,400 | 122,384,920 | 0.45 |
| 2026-10-12 | 7.60 | 7.64 | 7.68 | 7.60 | -0.13% | 13,294,500 | 101,487,312 | 0.37 |
| 2026-10-09 | 7.54 | 7.65 | 7.67 | 7.52 | +1.32% | 18,795,600 | 142,771,824 | 0.52 |
| 2026-10-08 | 7.63 | 7.55 | 7.68 | 7.51 | -2.20% | 18,505,500 | 140,408,784 | 0.51 |
| 2026-09-30 | 7.71 | 7.72 | 7.75 | 7.68 | +0.39% | 8,109,700 | 62,588,252 | 0.23 |
| 2026-09-29 | 7.68 | 7.69 | 7.72 | 7.65 | +0.26% | 8,129,000 | 62,587,852 | 0.23 |
| 2026-09-28 | 7.73 | 7.67 | 7.76 | 7.63 | -1.16% | 13,404,800 | 102,878,312 | 0.37 |
| 2026-09-24 | 7.86 | 7.76 | 7.86 | 7.76 | -1.40% | 14,377,300 | 112,043,616 | 0.40 |
| 2026-09-23 | 7.91 | 7.87 | 7.91 | 7.86 | -0.51% | 9,381,800 | 73,904,096 | 0.26 |
| 2026-09-22 | 7.92 | 7.91 | 7.95 | 7.89 | +0.13% | 16,531,700 | 130,896,152 | 0.46 |
| 2026-09-21 | 7.85 | 7.90 | 7.91 | 7.83 | +0.64% | 18,832,300 | 148,227,344 | 0.52 |
| 2026-09-18 | 7.81 | 7.85 | 7.88 | 7.81 | +0.77% | 12,099,400 | 94,900,360 | 0.34 |
| 2026-09-17 | 7.83 | 7.79 | 7.86 | 7.79 | -0.89% | 9,020,300 | 70,451,968 | 0.25 |
| 2026-09-16 | 7.82 | 7.86 | 7.88 | 7.76 | +0.51% | 12,178,300 | 95,321,192 | 0.34 |
| 2026-09-15 | 7.85 | 7.82 | 7.88 | 7.82 | -0.76% | 10,145,700 | 79,547,536 | 0.28 |
| 2026-09-14 | 7.85 | 7.88 | 7.88 | 7.83 | +0.00% | 10,211,100 | 80,214,976 | 0.28 |
| 2026-09-11 | 8.08 | 7.88 | 8.08 | 7.86 | -2.84% | 29,170,800 | 230,794,496 | 0.81 |
| 2026-09-10 | 8.05 | 8.11 | 8.13 | 7.97 | +0.62% | 21,300,200 | 171,894,416 | 0.59 |
| 2026-09-09 | 8.07 | 8.06 | 8.09 | 8.04 | -0.37% | 12,173,700 | 98,096,160 | 0.34 |
| 2026-09-08 | 8.09 | 8.09 | 8.13 | 8.05 | +0.25% | 12,655,200 | 102,428,528 | 0.35 |
| 2026-09-07 | 8.13 | 8.07 | 8.16 | 8.06 | -0.74% | 19,639,800 | 158,913,952 | 0.55 |
| 2026-09-04 | 8.12 | 8.13 | 8.22 | 8.09 | +0.62% | 28,972,200 | 236,595,488 | 0.80 |
| 2026-09-03 | 8.06 | 8.08 | 8.16 | 8.06 | +0.25% | 19,337,400 | 156,838,320 | 0.54 |
| 2026-09-02 | 8.15 | 8.06 | 8.16 | 8.03 | -1.71% | 20,877,100 | 168,425,472 | 0.58 |
| 2026-09-01 | 8.12 | 8.20 | 8.20 | 8.09 | +0.86% | 26,881,800 | 219,521,568 | 0.75 |
| 2026-08-31 | 8.10 | 8.13 | 8.16 | 8.03 | +0.00% | 22,693,300 | 183,592,512 | 0.63 |
| 2026-08-28 | 8.18 | 8.13 | 8.20 | 8.11 | -0.37% | 16,418,200 | 133,677,736 | 0.46 |
| 2026-08-27 | 8.09 | 8.16 | 8.19 | 8.07 | +0.00% | 28,907,900 | 235,157,136 | 0.80 |
| 2026-08-26 | 7.98 | 8.16 | 8.17 | 7.97 | +2.13% | 32,245,300 | 261,737,504 | 0.90 |
需要全历史数据与程序化访问？
查看 长城证券 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=sz002939 获取全部历史日线。