长川科技
sz300604 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）
218.23
涨跌幅
-0.71%
成交量
17,535,800 股
成交额
3,930,537,728 元
换手率
3.56%
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 | 218.30 | 218.23 | 232.46 | 217.00 | -0.71% | 17,535,800 | 3,930,537,728 | 3.56 |
| 2026-10-13 | 212.36 | 219.80 | 224.34 | 205.00 | +0.45% | 18,183,900 | 3,909,111,552 | 3.69 |
| 2026-10-12 | 223.88 | 218.82 | 232.55 | 217.20 | -4.03% | 18,479,900 | 4,138,325,248 | 3.75 |
| 2026-10-09 | 227.17 | 228.00 | 229.50 | 212.08 | -0.22% | 20,910,200 | 4,622,383,104 | 4.24 |
| 2026-10-08 | 239.80 | 228.50 | 243.00 | 225.74 | -4.71% | 16,262,900 | 3,797,965,824 | 3.30 |
| 2026-09-30 | 248.03 | 239.79 | 253.59 | 239.09 | -3.27% | 16,864,700 | 4,121,927,168 | 3.42 |
| 2026-09-29 | 250.59 | 247.89 | 255.30 | 244.50 | -0.42% | 10,904,500 | 2,712,016,128 | 2.21 |
| 2026-09-28 | 259.01 | 248.93 | 264.33 | 247.60 | -4.62% | 15,932,700 | 4,056,200,960 | 3.23 |
| 2026-09-24 | 269.50 | 261.00 | 270.67 | 261.00 | -3.75% | 10,894,400 | 2,893,293,056 | 2.21 |
| 2026-09-23 | 277.00 | 271.18 | 277.05 | 270.88 | -0.61% | 9,350,600 | 2,550,935,552 | 1.90 |
| 2026-09-22 | 287.99 | 272.85 | 291.49 | 271.26 | -3.43% | 19,846,600 | 5,571,039,744 | 4.03 |
| 2026-09-21 | 286.00 | 282.53 | 292.78 | 277.11 | +1.00% | 20,740,800 | 5,878,322,176 | 4.21 |
| 2026-09-18 | 272.11 | 279.73 | 282.89 | 268.00 | +4.71% | 23,436,000 | 6,483,239,424 | 4.75 |
| 2026-09-17 | 267.97 | 267.15 | 275.95 | 264.11 | -0.88% | 14,480,400 | 3,913,144,576 | 2.94 |
| 2026-09-16 | 268.19 | 269.51 | 276.66 | 263.18 | +0.85% | 21,189,800 | 5,720,179,200 | 4.30 |
| 2026-09-15 | 252.99 | 267.25 | 270.50 | 251.10 | +5.39% | 16,868,900 | 4,455,560,192 | 3.42 |
| 2026-09-14 | 258.00 | 253.57 | 259.00 | 249.21 | -1.60% | 10,368,200 | 2,627,200,000 | 2.10 |
| 2026-09-11 | 264.11 | 257.70 | 264.46 | 250.00 | -4.02% | 16,622,600 | 4,266,537,472 | 3.37 |
| 2026-09-10 | 261.36 | 268.50 | 272.89 | 258.77 | +2.05% | 10,363,300 | 2,768,971,776 | 2.10 |
| 2026-09-09 | 269.89 | 263.11 | 272.50 | 261.56 | -1.63% | 10,242,200 | 2,724,909,568 | 2.08 |
| 2026-09-08 | 271.50 | 267.46 | 275.88 | 263.70 | -1.12% | 13,507,600 | 3,632,233,984 | 2.74 |
| 2026-09-07 | 259.00 | 270.50 | 272.90 | 257.08 | +6.40% | 17,218,300 | 4,598,300,672 | 3.49 |
| 2026-09-04 | 272.15 | 254.23 | 278.00 | 251.01 | -5.71% | 20,130,600 | 5,265,220,608 | 4.08 |
| 2026-09-03 | 277.00 | 269.63 | 281.88 | 265.00 | -1.09% | 15,403,700 | 4,199,916,544 | 3.13 |
| 2026-09-02 | 277.00 | 272.60 | 280.80 | 265.30 | -4.11% | 19,046,900 | 5,228,130,816 | 3.86 |
| 2026-09-01 | 281.85 | 284.27 | 291.90 | 274.19 | +1.88% | 28,088,000 | 8,014,843,392 | 5.70 |
| 2026-08-31 | 272.13 | 279.03 | 279.40 | 265.38 | +0.69% | 13,455,200 | 3,666,451,200 | 2.73 |
| 2026-08-28 | 283.81 | 277.11 | 286.99 | 274.58 | -2.70% | 15,339,500 | 4,295,581,184 | 3.11 |
| 2026-08-27 | 276.00 | 284.80 | 286.00 | 274.05 | +3.11% | 14,221,300 | 4,003,913,472 | 2.89 |
| 2026-08-26 | 262.68 | 276.20 | 279.50 | 261.08 | +4.77% | 16,437,400 | 4,484,104,704 | 3.34 |
需要全历史数据与程序化访问？
查看 长川科技 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=sz300604 获取全部历史日线。