东睦股份

sh600114 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）

22.69

涨跌幅

-2.99%

成交量

7,386,800 股

成交额

169,942,224 元

换手率

1.20%

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	23.29	22.69	23.45	22.68	-2.99%	7,386,800	169,942,224	1.20
2026-10-13	23.05	23.39	23.62	22.46	-0.13%	10,237,300	235,634,304	1.66
2026-10-12	23.91	23.42	24.05	23.40	-2.01%	7,298,600	172,988,480	1.18
2026-10-09	24.20	23.90	24.20	22.96	-1.52%	13,098,500	308,219,008	2.13
2026-10-08	25.35	24.27	25.76	24.01	-4.56%	11,765,000	290,365,792	1.91
2026-09-30	25.43	25.43	26.87	25.31	+0.24%	11,003,800	285,380,288	1.79
2026-09-29	25.00	25.37	25.64	24.94	+0.71%	7,125,400	180,865,120	1.16
2026-09-28	26.74	25.19	26.83	24.81	-5.94%	14,250,000	362,159,712	2.31
2026-09-24	27.61	26.78	27.77	26.76	-3.50%	9,376,000	254,032,464	1.52
2026-09-23	27.71	27.75	28.08	27.58	+0.14%	8,554,400	237,946,864	1.39
2026-09-22	27.98	27.71	28.36	27.64	-0.54%	9,916,500	277,694,944	1.61
2026-09-21	28.23	27.86	28.50	27.68	-0.78%	10,637,500	298,574,592	1.73
2026-09-18	27.93	28.08	28.17	27.47	+1.08%	11,514,800	319,827,840	1.87
2026-09-17	26.72	27.78	28.59	26.72	+4.01%	19,981,300	559,076,736	3.24
2026-09-16	26.82	26.71	27.19	26.46	-0.04%	12,138,800	325,548,448	1.97
2026-09-15	27.16	26.72	27.54	26.62	-2.02%	9,928,200	267,880,784	1.61
2026-09-14	26.93	27.27	27.61	26.51	+0.33%	7,508,300	203,814,528	1.22
2026-09-11	27.00	27.18	27.40	26.11	-1.31%	15,539,100	415,912,448	2.52
2026-09-10	28.42	27.54	28.42	27.33	-3.67%	17,587,100	487,367,360	2.85
2026-09-09	28.70	28.59	29.04	28.41	-0.83%	9,427,300	271,040,928	1.53
2026-09-08	30.13	28.83	30.35	28.75	-3.84%	18,923,400	554,080,960	3.07
2026-09-07	29.10	29.98	30.18	28.93	+3.81%	17,626,000	522,558,784	2.86
2026-09-04	30.01	28.88	30.35	28.72	-2.99%	17,082,900	501,761,568	2.77
2026-09-03	30.08	29.77	30.30	29.22	-1.06%	13,206,000	390,956,832	2.14
2026-09-02	29.50	30.09	30.31	28.91	+0.74%	17,873,600	526,828,544	2.90
2026-09-01	31.21	29.87	31.47	29.85	-4.29%	19,315,600	584,790,848	3.13
2026-08-31	30.05	31.21	31.60	29.85	+2.60%	19,789,700	615,147,328	3.21
2026-08-28	31.00	30.42	31.57	30.40	-2.62%	16,124,600	498,346,368	2.62
2026-08-27	28.50	31.24	31.50	28.37	+7.17%	34,937,900	1,064,449,856	5.67
2026-08-26	29.55	29.15	29.60	28.75	-0.88%	11,464,000	334,964,704	1.86

需要全历史数据与程序化访问？查看东睦股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600114 获取全部历史日线。