长盛轴承
sz300718 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）
45.08
涨跌幅
-3.63%
成交量
3,409,000 股
成交额
155,576,352 元
换手率
1.72%
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 | 46.60 | 45.08 | 46.60 | 45.00 | -3.63% | 3,409,000 | 155,576,352 | 1.72 |
| 2026-10-13 | 46.80 | 46.78 | 47.20 | 45.45 | -0.83% | 3,646,000 | 168,875,888 | 1.84 |
| 2026-10-12 | 48.67 | 47.17 | 48.97 | 47.10 | -4.20% | 3,933,300 | 187,534,960 | 1.99 |
| 2026-10-09 | 49.66 | 49.24 | 49.79 | 47.20 | -1.91% | 6,810,100 | 330,084,640 | 3.44 |
| 2026-10-08 | 52.67 | 50.20 | 53.58 | 49.83 | -7.04% | 8,247,700 | 425,581,792 | 4.17 |
| 2026-09-30 | 54.38 | 54.00 | 56.66 | 53.12 | -2.19% | 8,457,500 | 463,433,952 | 4.27 |
| 2026-09-29 | 56.00 | 55.21 | 56.35 | 54.35 | -3.66% | 9,357,100 | 516,110,304 | 4.73 |
| 2026-09-28 | 52.97 | 57.31 | 58.50 | 52.97 | +5.39% | 12,934,000 | 724,648,960 | 6.54 |
| 2026-09-24 | 52.85 | 54.38 | 55.53 | 52.68 | +2.49% | 8,489,200 | 464,405,152 | 4.29 |
| 2026-09-23 | 53.34 | 53.06 | 53.65 | 52.90 | -0.19% | 2,596,900 | 138,267,808 | 1.31 |
| 2026-09-22 | 53.80 | 53.16 | 53.93 | 52.91 | -0.64% | 3,498,800 | 186,883,696 | 1.77 |
| 2026-09-21 | 53.30 | 53.50 | 54.38 | 53.20 | +0.09% | 3,819,000 | 205,266,624 | 1.93 |
| 2026-09-18 | 53.20 | 53.45 | 53.80 | 52.81 | +0.94% | 4,199,800 | 223,896,256 | 2.12 |
| 2026-09-17 | 52.55 | 52.95 | 53.59 | 52.15 | +0.88% | 4,774,500 | 253,000,448 | 2.41 |
| 2026-09-16 | 52.09 | 52.49 | 53.08 | 51.40 | +0.75% | 3,095,500 | 161,863,104 | 1.56 |
| 2026-09-15 | 52.08 | 52.10 | 52.97 | 51.81 | -0.44% | 2,221,400 | 116,331,040 | 1.12 |
| 2026-09-14 | 52.57 | 52.33 | 53.27 | 52.17 | -0.65% | 2,549,300 | 134,077,528 | 1.29 |
| 2026-09-11 | 53.19 | 52.67 | 53.30 | 51.92 | -1.61% | 3,646,900 | 191,555,856 | 1.84 |
| 2026-09-10 | 54.38 | 53.53 | 54.50 | 53.38 | -2.19% | 3,492,600 | 187,531,168 | 1.76 |
| 2026-09-09 | 55.40 | 54.73 | 55.73 | 54.50 | -1.23% | 3,455,300 | 190,002,416 | 1.75 |
| 2026-09-08 | 55.69 | 55.41 | 56.12 | 55.27 | -0.68% | 3,313,400 | 184,350,608 | 1.67 |
| 2026-09-07 | 54.31 | 55.79 | 56.49 | 54.31 | +1.70% | 4,766,500 | 266,129,232 | 2.41 |
| 2026-09-04 | 56.50 | 54.86 | 56.90 | 54.41 | -1.95% | 5,456,900 | 305,271,680 | 2.76 |
| 2026-09-03 | 55.81 | 55.95 | 56.88 | 55.65 | +1.19% | 4,884,800 | 274,924,032 | 2.47 |
| 2026-09-02 | 55.07 | 55.29 | 55.89 | 55.00 | -2.30% | 4,286,500 | 237,056,096 | 2.17 |
| 2026-09-01 | 56.42 | 56.59 | 57.85 | 55.85 | +0.30% | 6,941,100 | 395,220,320 | 3.51 |
| 2026-08-31 | 54.94 | 56.42 | 56.43 | 54.66 | +1.66% | 4,358,900 | 242,686,384 | 2.20 |
| 2026-08-28 | 56.10 | 55.50 | 56.77 | 55.50 | -1.63% | 5,192,600 | 290,761,344 | 2.62 |
| 2026-08-27 | 55.11 | 56.42 | 56.58 | 55.01 | +1.90% | 5,610,900 | 313,106,880 | 2.83 |
| 2026-08-26 | 55.38 | 55.37 | 56.18 | 54.77 | -0.95% | 4,661,400 | 258,793,376 | 2.36 |
需要全历史数据与程序化访问？
查看 长盛轴承 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=sz300718 获取全部历史日线。