东望时代
sh600052 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）
4.08
涨跌幅
-0.24%
成交量
25,826,300 股
成交额
105,670,200 元
换手率
3.06%
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 | 4.05 | 4.08 | 4.16 | 4.03 | -0.24% | 25,826,300 | 105,670,200 | 3.06 |
| 2026-10-13 | 4.14 | 4.09 | 4.17 | 3.93 | -2.62% | 47,416,400 | 191,631,232 | 5.62 |
| 2026-10-12 | 4.08 | 4.20 | 4.33 | 4.02 | +1.94% | 62,494,800 | 261,679,504 | 7.40 |
| 2026-10-09 | 3.99 | 4.12 | 4.26 | 3.94 | +5.91% | 63,477,300 | 259,806,752 | 7.52 |
| 2026-10-08 | 3.81 | 3.89 | 4.05 | 3.77 | +1.83% | 22,738,100 | 87,955,888 | 2.69 |
| 2026-09-30 | 3.80 | 3.82 | 3.87 | 3.74 | +0.53% | 12,595,200 | 48,084,216 | 1.49 |
| 2026-09-29 | 3.74 | 3.80 | 3.81 | 3.69 | +2.43% | 11,723,400 | 44,205,716 | 1.39 |
| 2026-09-28 | 3.64 | 3.71 | 3.72 | 3.63 | +1.92% | 13,461,500 | 49,443,800 | 1.59 |
| 2026-09-24 | 3.63 | 3.64 | 3.67 | 3.60 | +0.55% | 7,849,300 | 28,514,240 | 0.93 |
| 2026-09-23 | 3.72 | 3.62 | 3.73 | 3.62 | -2.43% | 10,929,600 | 40,128,840 | 1.29 |
| 2026-09-22 | 3.74 | 3.71 | 3.77 | 3.66 | -0.80% | 11,506,700 | 42,641,480 | 1.36 |
| 2026-09-21 | 3.70 | 3.74 | 3.77 | 3.67 | +1.36% | 11,571,700 | 43,160,224 | 1.37 |
| 2026-09-18 | 3.70 | 3.69 | 3.78 | 3.68 | -0.81% | 14,148,000 | 52,593,056 | 1.68 |
| 2026-09-17 | 3.64 | 3.72 | 3.72 | 3.60 | -1.06% | 25,191,600 | 92,044,608 | 2.98 |
| 2026-09-16 | 3.95 | 3.76 | 3.95 | 3.71 | +1.90% | 31,713,000 | 120,302,768 | 3.76 |
| 2026-09-15 | 3.80 | 3.69 | 3.84 | 3.69 | -3.66% | 11,423,500 | 42,844,212 | 1.35 |
| 2026-09-14 | 3.76 | 3.83 | 3.95 | 3.75 | +1.86% | 16,432,700 | 62,803,092 | 1.95 |
| 2026-09-11 | 3.86 | 3.76 | 3.86 | 3.70 | -2.84% | 11,264,200 | 42,386,272 | 1.33 |
| 2026-09-10 | 3.92 | 3.87 | 3.95 | 3.86 | -1.02% | 10,920,900 | 42,523,536 | 1.29 |
| 2026-09-09 | 3.98 | 3.91 | 3.99 | 3.90 | -1.76% | 9,809,200 | 38,533,128 | 1.16 |
| 2026-09-08 | 3.93 | 3.98 | 3.99 | 3.92 | +1.02% | 7,595,400 | 30,088,672 | 0.90 |
| 2026-09-07 | 3.92 | 3.94 | 4.00 | 3.91 | +0.51% | 9,297,800 | 36,865,380 | 1.10 |
| 2026-09-04 | 3.98 | 3.92 | 4.03 | 3.90 | -0.76% | 13,804,300 | 54,834,876 | 1.64 |
| 2026-09-03 | 4.00 | 3.95 | 4.04 | 3.94 | -0.75% | 11,100,100 | 44,258,228 | 1.31 |
| 2026-09-02 | 4.05 | 3.98 | 4.05 | 3.93 | -1.00% | 10,309,100 | 40,955,348 | 1.22 |
| 2026-09-01 | 3.95 | 4.02 | 4.04 | 3.95 | +1.77% | 12,294,700 | 49,374,516 | 1.46 |
| 2026-08-31 | 3.98 | 3.95 | 3.98 | 3.89 | +0.00% | 10,324,200 | 40,623,284 | 1.22 |
| 2026-08-28 | 3.88 | 3.95 | 3.99 | 3.88 | +1.02% | 14,424,400 | 56,946,936 | 1.71 |
| 2026-08-27 | 3.97 | 3.91 | 3.97 | 3.88 | -0.26% | 8,751,600 | 34,292,520 | 1.04 |
| 2026-08-26 | 3.88 | 3.92 | 3.95 | 3.87 | +0.51% | 7,261,200 | 28,430,956 | 0.86 |
需要全历史数据与程序化访问？
查看 东望时代 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=sh600052 获取全部历史日线。