长华化学
sz301518 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）
22.63
涨跌幅
-6.10%
成交量
2,288,900 股
成交额
52,925,736 元
换手率
3.90%
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 | 24.09 | 22.63 | 24.14 | 22.55 | -6.10% | 2,288,900 | 52,925,736 | 3.90 |
| 2026-10-13 | 24.08 | 24.10 | 24.36 | 23.06 | -0.62% | 2,377,300 | 56,578,728 | 4.05 |
| 2026-10-12 | 24.50 | 24.25 | 25.45 | 24.04 | -1.42% | 2,343,900 | 57,571,932 | 3.99 |
| 2026-10-09 | 24.53 | 24.60 | 24.70 | 23.51 | -0.08% | 2,887,600 | 69,765,736 | 4.92 |
| 2026-10-08 | 25.24 | 24.62 | 25.98 | 24.40 | -0.81% | 2,932,700 | 73,170,392 | 4.99 |
| 2026-09-30 | 24.03 | 24.82 | 26.37 | 24.03 | +3.55% | 4,849,900 | 122,684,904 | 8.26 |
| 2026-09-29 | 23.99 | 23.97 | 24.45 | 23.70 | -0.13% | 1,726,700 | 41,720,644 | 2.94 |
| 2026-09-28 | 24.43 | 24.00 | 24.67 | 23.77 | -2.83% | 1,797,000 | 43,221,132 | 3.06 |
| 2026-09-24 | 25.20 | 24.70 | 25.29 | 24.70 | -2.10% | 1,818,500 | 45,372,064 | 3.10 |
| 2026-09-23 | 25.47 | 25.23 | 25.88 | 24.99 | -1.83% | 2,693,500 | 68,006,840 | 4.59 |
| 2026-09-22 | 26.25 | 25.70 | 26.40 | 25.52 | -2.43% | 4,503,700 | 116,406,752 | 7.67 |
| 2026-09-21 | 23.00 | 26.34 | 26.73 | 22.92 | +14.52% | 7,782,900 | 198,999,024 | 13.25 |
| 2026-09-18 | 22.21 | 23.00 | 23.05 | 22.21 | +3.98% | 1,667,400 | 38,031,836 | 2.84 |
| 2026-09-17 | 22.27 | 22.12 | 22.27 | 21.73 | -0.36% | 1,320,000 | 29,114,488 | 2.25 |
| 2026-09-16 | 22.00 | 22.20 | 22.47 | 21.50 | +1.37% | 1,366,200 | 30,215,050 | 2.33 |
| 2026-09-15 | 22.46 | 21.90 | 22.47 | 21.90 | -2.58% | 1,621,200 | 35,915,500 | 2.76 |
| 2026-09-14 | 22.19 | 22.48 | 23.22 | 22.07 | +1.86% | 1,900,100 | 43,057,948 | 3.23 |
| 2026-09-11 | 23.18 | 22.07 | 23.19 | 21.88 | -4.87% | 2,146,800 | 47,735,132 | 3.65 |
| 2026-09-10 | 23.65 | 23.20 | 24.71 | 22.71 | -1.99% | 3,097,100 | 73,429,176 | 5.27 |
| 2026-09-09 | 24.17 | 23.67 | 24.31 | 23.58 | -2.07% | 1,363,100 | 32,506,240 | 2.32 |
| 2026-09-08 | 24.08 | 24.17 | 24.51 | 23.72 | +0.12% | 1,434,700 | 34,731,132 | 2.44 |
| 2026-09-07 | 24.29 | 24.14 | 24.64 | 24.02 | -0.54% | 1,309,100 | 31,801,226 | 2.23 |
| 2026-09-04 | 24.49 | 24.27 | 25.08 | 24.14 | -0.98% | 1,892,600 | 46,698,116 | 3.22 |
| 2026-09-03 | 25.11 | 24.51 | 25.48 | 24.37 | -2.47% | 1,768,400 | 43,822,064 | 3.01 |
| 2026-09-02 | 26.23 | 25.13 | 26.52 | 25.02 | -3.97% | 2,344,700 | 59,576,672 | 3.99 |
| 2026-09-01 | 25.80 | 26.17 | 26.50 | 25.49 | +1.79% | 2,553,600 | 66,682,404 | 4.35 |
| 2026-08-31 | 25.78 | 25.71 | 25.82 | 24.90 | +0.39% | 2,669,900 | 67,959,128 | 4.55 |
| 2026-08-28 | 24.78 | 25.61 | 25.98 | 24.30 | +3.43% | 4,585,200 | 115,684,768 | 7.81 |
| 2026-08-27 | 22.59 | 24.76 | 25.37 | 22.55 | +8.50% | 7,131,100 | 172,832,608 | 12.14 |
| 2026-08-26 | 24.54 | 22.82 | 24.87 | 22.60 | -10.02% | 6,688,400 | 156,829,952 | 11.39 |
需要全历史数据与程序化访问？
查看 长华化学 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=sz301518 获取全部历史日线。