长海股份

sz300196 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）

15.47

涨跌幅

-2.77%

成交量

7,203,900 股

成交额

113,354,992 元

换手率

2.91%

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	15.83	15.47	16.15	15.47	-2.77%	7,203,900	113,354,992	2.91
2026-10-13	15.59	15.91	16.18	15.17	-0.44%	11,114,700	173,868,992	4.50
2026-10-12	16.36	15.98	16.41	15.90	-2.74%	6,877,900	110,568,128	2.78
2026-10-09	16.84	16.43	16.84	15.71	-2.61%	13,325,700	215,890,944	5.39
2026-10-08	17.21	16.87	17.64	16.68	-1.58%	8,993,800	154,191,392	3.64
2026-09-30	17.70	17.14	17.77	17.12	-2.67%	9,326,200	161,311,008	3.77
2026-09-29	17.28	17.61	17.78	17.22	+1.27%	9,761,800	171,538,256	3.95
2026-09-28	18.66	17.39	18.72	17.31	-7.70%	16,824,900	299,326,272	6.81
2026-09-24	19.52	18.84	19.52	18.80	-2.53%	13,456,200	255,519,184	5.44
2026-09-23	19.43	19.33	19.87	19.22	-1.58%	19,183,500	372,361,920	7.76
2026-09-22	20.16	19.64	20.42	19.64	-0.61%	24,832,800	497,661,856	10.05
2026-09-21	20.05	19.76	20.39	19.69	-3.66%	28,654,000	571,725,760	11.59
2026-09-18	20.71	20.51	20.99	19.68	-0.97%	34,824,700	700,147,840	14.09
2026-09-17	19.60	20.71	20.80	19.55	+6.04%	44,462,700	906,962,368	17.99
2026-09-16	20.14	19.53	20.17	19.20	-1.51%	34,371,500	671,938,560	13.91
2026-09-15	19.40	19.83	21.29	19.37	-1.59%	47,624,000	965,393,600	19.27
2026-09-14	18.80	20.15	20.18	18.05	+7.24%	48,797,000	937,619,968	19.74
2026-09-11	17.00	18.79	19.12	16.93	+8.36%	44,703,400	817,064,832	18.09
2026-09-10	16.72	17.34	17.85	16.63	+2.48%	22,141,900	384,993,632	8.96
2026-09-09	16.85	16.92	17.15	16.82	+0.12%	8,839,400	150,044,720	3.58
2026-09-08	16.85	16.90	17.25	16.75	+0.18%	11,063,200	188,093,968	4.48
2026-09-07	16.28	16.87	16.99	16.20	+3.62%	11,668,400	194,902,800	4.72
2026-09-04	16.78	16.28	16.87	16.13	-2.16%	10,249,800	169,343,264	4.15
2026-09-03	17.08	16.64	17.25	16.45	-1.13%	10,224,400	170,901,312	4.14
2026-09-02	16.51	16.83	17.00	16.45	+0.12%	10,229,800	172,256,368	4.14
2026-09-01	17.87	16.81	17.96	16.74	-3.11%	12,731,900	216,891,280	5.15
2026-08-31	16.80	17.35	17.37	16.72	+1.40%	8,819,800	151,106,336	3.57
2026-08-28	17.01	17.11	17.62	16.95	+0.29%	11,595,000	200,541,696	4.69
2026-08-27	16.68	17.06	17.12	16.48	+2.71%	10,521,000	177,811,040	4.26
2026-08-26	16.75	16.61	16.78	16.26	-0.54%	8,632,000	142,834,016	3.49

需要全历史数据与程序化访问？查看长海股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300196 获取全部历史日线。