长信科技
sz300088 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）
6.07
涨跌幅
-3.04%
成交量
53,407,500 股
成交额
328,769,120 元
换手率
2.15%
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 | 6.23 | 6.07 | 6.26 | 6.06 | -3.04% | 53,407,500 | 328,769,120 | 2.15 |
| 2026-10-13 | 6.16 | 6.26 | 6.33 | 6.05 | +0.16% | 65,087,500 | 402,375,328 | 2.62 |
| 2026-10-12 | 6.43 | 6.25 | 6.46 | 6.24 | -3.40% | 62,562,700 | 396,390,848 | 2.52 |
| 2026-10-09 | 6.43 | 6.47 | 6.51 | 6.25 | +0.00% | 82,339,000 | 525,904,000 | 3.31 |
| 2026-10-08 | 6.72 | 6.47 | 6.84 | 6.44 | -4.01% | 95,286,400 | 630,739,008 | 3.83 |
| 2026-09-30 | 6.86 | 6.74 | 6.99 | 6.74 | -1.32% | 86,414,600 | 591,027,264 | 3.48 |
| 2026-09-29 | 6.84 | 6.83 | 6.94 | 6.78 | -1.73% | 74,973,700 | 514,473,504 | 3.02 |
| 2026-09-28 | 7.26 | 6.95 | 7.43 | 6.89 | -2.80% | 138,050,600 | 985,015,104 | 5.55 |
| 2026-09-24 | 7.29 | 7.15 | 7.32 | 7.13 | -2.85% | 78,035,500 | 562,517,760 | 3.14 |
| 2026-09-23 | 7.28 | 7.36 | 7.51 | 7.27 | +1.38% | 134,412,500 | 991,134,848 | 5.41 |
| 2026-09-22 | 7.36 | 7.26 | 7.43 | 7.19 | -0.27% | 99,951,200 | 731,087,360 | 4.02 |
| 2026-09-21 | 7.29 | 7.28 | 7.42 | 7.23 | +0.69% | 107,856,600 | 789,066,688 | 4.34 |
| 2026-09-18 | 7.32 | 7.23 | 7.35 | 7.13 | +0.28% | 97,538,200 | 705,489,984 | 3.92 |
| 2026-09-17 | 7.17 | 7.21 | 7.36 | 7.16 | -0.28% | 115,974,500 | 842,547,584 | 4.67 |
| 2026-09-16 | 6.92 | 7.23 | 7.30 | 6.90 | +4.63% | 150,172,800 | 1,073,406,848 | 6.04 |
| 2026-09-15 | 6.87 | 6.91 | 7.02 | 6.85 | -0.14% | 70,182,000 | 487,069,920 | 2.82 |
| 2026-09-14 | 6.82 | 6.92 | 7.00 | 6.71 | +0.44% | 69,264,200 | 478,508,512 | 2.79 |
| 2026-09-11 | 6.87 | 6.89 | 6.96 | 6.71 | -1.71% | 110,603,100 | 756,455,936 | 4.45 |
| 2026-09-10 | 7.22 | 7.01 | 7.25 | 7.00 | -4.23% | 132,900,800 | 942,309,696 | 5.35 |
| 2026-09-09 | 6.93 | 7.32 | 7.35 | 6.92 | +6.24% | 230,854,900 | 1,662,892,800 | 9.29 |
| 2026-09-08 | 6.90 | 6.89 | 6.97 | 6.84 | -0.29% | 66,941,700 | 461,655,296 | 2.69 |
| 2026-09-07 | 6.77 | 6.91 | 6.95 | 6.76 | +2.67% | 79,917,400 | 549,472,512 | 3.22 |
| 2026-09-04 | 6.90 | 6.73 | 6.98 | 6.68 | -1.75% | 87,436,600 | 599,967,488 | 3.52 |
| 2026-09-03 | 6.97 | 6.85 | 7.04 | 6.76 | -1.15% | 71,068,800 | 488,751,680 | 2.86 |
| 2026-09-02 | 6.95 | 6.93 | 6.97 | 6.85 | -1.70% | 66,812,700 | 461,317,888 | 2.69 |
| 2026-09-01 | 7.12 | 7.05 | 7.13 | 6.97 | -1.26% | 73,600,300 | 517,908,896 | 2.96 |
| 2026-08-31 | 6.84 | 7.14 | 7.14 | 6.78 | +2.15% | 80,178,500 | 563,029,696 | 3.23 |
| 2026-08-28 | 7.05 | 6.99 | 7.21 | 6.98 | -1.55% | 91,658,000 | 650,215,168 | 3.69 |
| 2026-08-27 | 6.95 | 7.10 | 7.13 | 6.94 | +2.31% | 87,065,000 | 613,858,560 | 3.50 |
| 2026-08-26 | 7.01 | 6.94 | 7.07 | 6.83 | -1.00% | 78,326,400 | 543,527,872 | 3.15 |
需要全历史数据与程序化访问？
查看 长信科技 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=sz300088 获取全部历史日线。