长荣股份
sz300195 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）
5.89
涨跌幅
-3.28%
成交量
6,139,900 股
成交额
36,778,468 元
换手率
1.96%
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 | 6.06 | 5.89 | 6.12 | 5.88 | -3.28% | 6,139,900 | 36,778,468 | 1.96 |
| 2026-10-13 | 5.98 | 6.09 | 6.15 | 5.80 | +0.50% | 9,461,500 | 56,644,260 | 3.01 |
| 2026-10-12 | 6.05 | 6.06 | 6.19 | 5.93 | -0.16% | 8,326,600 | 50,683,000 | 2.65 |
| 2026-10-09 | 6.15 | 6.07 | 6.15 | 5.74 | -0.98% | 17,282,700 | 102,067,416 | 5.51 |
| 2026-10-08 | 6.28 | 6.13 | 6.34 | 6.05 | -2.23% | 10,427,500 | 64,331,784 | 3.32 |
| 2026-09-30 | 6.33 | 6.27 | 6.41 | 6.24 | -0.63% | 4,156,000 | 26,183,736 | 1.32 |
| 2026-09-29 | 6.21 | 6.31 | 6.36 | 6.20 | +1.12% | 5,312,800 | 33,484,072 | 1.69 |
| 2026-09-28 | 6.29 | 6.24 | 6.39 | 6.12 | -0.95% | 6,752,200 | 42,008,968 | 2.15 |
| 2026-09-24 | 6.26 | 6.30 | 6.36 | 6.25 | +0.00% | 4,511,800 | 28,514,418 | 1.44 |
| 2026-09-23 | 6.25 | 6.30 | 6.33 | 6.19 | +0.80% | 6,061,400 | 38,038,816 | 1.93 |
| 2026-09-22 | 6.28 | 6.25 | 6.35 | 6.21 | -0.48% | 5,093,500 | 31,804,548 | 1.62 |
| 2026-09-21 | 6.09 | 6.28 | 6.29 | 6.08 | +2.78% | 7,346,000 | 45,825,856 | 2.34 |
| 2026-09-18 | 6.13 | 6.11 | 6.18 | 6.07 | +0.16% | 5,710,200 | 34,991,552 | 1.82 |
| 2026-09-17 | 5.98 | 6.10 | 6.14 | 5.97 | +1.16% | 7,980,000 | 48,552,176 | 2.54 |
| 2026-09-16 | 5.88 | 6.03 | 6.13 | 5.72 | +3.97% | 11,551,800 | 68,754,304 | 3.68 |
| 2026-09-15 | 5.96 | 5.80 | 6.00 | 5.79 | -2.52% | 8,389,400 | 49,419,720 | 2.67 |
| 2026-09-14 | 5.92 | 5.95 | 6.04 | 5.82 | -0.17% | 6,392,100 | 38,097,344 | 2.04 |
| 2026-09-11 | 6.03 | 5.96 | 6.10 | 5.91 | -2.77% | 7,734,800 | 46,235,196 | 2.46 |
| 2026-09-10 | 6.24 | 6.13 | 6.26 | 6.11 | -1.76% | 5,429,000 | 33,420,752 | 1.73 |
| 2026-09-09 | 6.33 | 6.24 | 6.35 | 6.18 | -1.27% | 6,509,300 | 40,641,388 | 2.07 |
| 2026-09-08 | 6.28 | 6.32 | 6.32 | 6.25 | +0.32% | 6,935,800 | 43,630,372 | 2.21 |
| 2026-09-07 | 6.31 | 6.30 | 6.32 | 6.22 | +0.16% | 9,035,100 | 56,698,168 | 2.88 |
| 2026-09-04 | 6.32 | 6.29 | 6.43 | 6.24 | -0.16% | 9,072,500 | 57,701,320 | 2.89 |
| 2026-09-03 | 6.40 | 6.30 | 6.50 | 6.28 | -1.56% | 9,120,300 | 58,053,008 | 2.91 |
| 2026-09-02 | 6.36 | 6.40 | 6.51 | 6.24 | -0.31% | 19,682,300 | 125,064,808 | 6.27 |
| 2026-09-01 | 6.10 | 6.42 | 6.53 | 6.03 | +6.29% | 36,710,800 | 234,199,664 | 11.69 |
| 2026-08-31 | 5.96 | 6.04 | 6.06 | 5.90 | +1.34% | 13,274,400 | 79,655,848 | 4.23 |
| 2026-08-28 | 5.96 | 5.96 | 6.06 | 5.90 | +0.34% | 18,872,500 | 112,641,384 | 6.01 |
| 2026-08-27 | 5.97 | 5.94 | 6.17 | 5.93 | +4.58% | 33,571,200 | 201,623,648 | 10.69 |
| 2026-08-26 | 5.66 | 5.68 | 5.71 | 5.61 | +0.53% | 7,059,900 | 40,025,416 | 2.25 |
需要全历史数据与程序化访问？
查看 长荣股份 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=sz300195 获取全部历史日线。