浙江东日
sh600113 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）
27.53
涨跌幅
-3.57%
成交量
3,235,700 股
成交额
90,121,600 元
换手率
0.79%
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 | 28.49 | 27.53 | 28.69 | 27.39 | -3.57% | 3,235,700 | 90,121,600 | 0.79 |
| 2026-10-13 | 27.38 | 28.55 | 28.88 | 27.02 | +3.55% | 4,562,600 | 128,360,208 | 1.11 |
| 2026-10-12 | 28.94 | 27.57 | 29.18 | 27.43 | -4.30% | 4,605,200 | 129,008,680 | 1.12 |
| 2026-10-09 | 28.12 | 28.81 | 29.13 | 27.77 | +2.45% | 4,676,200 | 133,735,424 | 1.14 |
| 2026-10-08 | 28.86 | 28.12 | 29.42 | 28.00 | +0.46% | 4,052,400 | 115,913,976 | 0.98 |
| 2026-09-30 | 27.89 | 27.99 | 28.38 | 27.86 | +0.47% | 2,167,400 | 60,889,248 | 0.53 |
| 2026-09-29 | 28.20 | 27.86 | 28.26 | 27.51 | -1.21% | 2,120,000 | 59,249,508 | 0.52 |
| 2026-09-28 | 29.10 | 28.20 | 29.18 | 27.86 | -3.09% | 3,178,300 | 89,680,280 | 0.77 |
| 2026-09-24 | 29.85 | 29.10 | 30.17 | 29.10 | -2.51% | 3,281,100 | 96,759,368 | 0.80 |
| 2026-09-23 | 29.97 | 29.85 | 30.25 | 29.70 | -0.40% | 3,429,300 | 102,729,088 | 0.83 |
| 2026-09-22 | 30.18 | 29.97 | 30.58 | 29.94 | -1.06% | 3,946,600 | 118,866,664 | 0.96 |
| 2026-09-21 | 30.33 | 30.29 | 30.91 | 30.18 | +0.26% | 4,063,800 | 123,634,264 | 0.99 |
| 2026-09-18 | 30.97 | 30.21 | 30.97 | 30.21 | -1.66% | 4,084,900 | 124,438,352 | 0.99 |
| 2026-09-17 | 30.18 | 30.72 | 31.55 | 29.73 | +1.79% | 5,074,700 | 156,868,080 | 1.23 |
| 2026-09-16 | 30.25 | 30.18 | 30.84 | 29.80 | +0.60% | 3,515,100 | 106,568,248 | 0.85 |
| 2026-09-15 | 30.25 | 30.00 | 30.49 | 29.80 | -1.25% | 4,066,500 | 121,970,264 | 0.99 |
| 2026-09-14 | 31.40 | 30.38 | 31.60 | 30.10 | -3.34% | 5,554,600 | 169,655,360 | 1.35 |
| 2026-09-11 | 33.76 | 31.43 | 34.15 | 31.11 | -7.99% | 11,257,100 | 362,292,992 | 2.74 |
| 2026-09-10 | 32.28 | 34.16 | 34.54 | 31.95 | +5.63% | 14,107,900 | 474,725,728 | 3.43 |
| 2026-09-09 | 31.80 | 32.34 | 32.79 | 31.22 | +2.24% | 11,181,100 | 358,660,576 | 2.72 |
| 2026-09-08 | 30.09 | 31.63 | 32.50 | 30.00 | +6.46% | 12,311,600 | 389,223,104 | 2.99 |
| 2026-09-07 | 29.71 | 29.71 | 30.80 | 29.58 | +0.00% | 5,967,000 | 178,993,488 | 1.45 |
| 2026-09-04 | 29.40 | 29.71 | 30.05 | 29.22 | +1.05% | 4,681,800 | 139,016,240 | 1.14 |
| 2026-09-03 | 29.52 | 29.40 | 29.98 | 29.32 | -0.78% | 3,440,200 | 101,749,176 | 0.84 |
| 2026-09-02 | 29.81 | 29.63 | 30.24 | 29.50 | -1.30% | 3,475,100 | 103,549,200 | 0.84 |
| 2026-09-01 | 30.29 | 30.02 | 31.00 | 29.81 | -0.13% | 4,222,100 | 127,882,624 | 1.03 |
| 2026-08-31 | 30.72 | 30.06 | 30.72 | 29.61 | -2.53% | 4,242,800 | 127,612,592 | 1.03 |
| 2026-08-28 | 31.13 | 30.84 | 31.97 | 30.69 | -0.29% | 4,960,000 | 154,703,424 | 1.21 |
| 2026-08-27 | 29.55 | 30.93 | 31.07 | 29.28 | +4.85% | 6,386,900 | 193,098,336 | 1.55 |
| 2026-08-26 | 29.72 | 29.50 | 29.88 | 29.11 | -0.74% | 3,281,900 | 96,941,360 | 0.80 |
需要全历史数据与程序化访问？
查看 浙江东日 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=sh600113 获取全部历史日线。