浙江东方
sh600120 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）
4.64
涨跌幅
-1.28%
成交量
21,699,200 股
成交额
101,086,240 元
换手率
0.64%
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 | 4.68 | 4.64 | 4.70 | 4.63 | -1.28% | 21,699,200 | 101,086,240 | 0.64 |
| 2026-10-13 | 4.66 | 4.70 | 4.74 | 4.64 | +0.21% | 28,327,200 | 132,931,120 | 0.83 |
| 2026-10-12 | 4.67 | 4.69 | 4.70 | 4.65 | +0.43% | 22,985,100 | 107,652,768 | 0.67 |
| 2026-10-09 | 4.61 | 4.67 | 4.69 | 4.60 | +1.52% | 36,320,100 | 168,687,744 | 1.06 |
| 2026-10-08 | 4.65 | 4.60 | 4.71 | 4.58 | -1.08% | 21,109,800 | 97,704,208 | 0.62 |
| 2026-09-30 | 4.63 | 4.65 | 4.69 | 4.61 | +0.43% | 17,171,800 | 79,938,896 | 0.50 |
| 2026-09-29 | 4.58 | 4.63 | 4.66 | 4.56 | +1.09% | 20,995,600 | 97,241,032 | 0.61 |
| 2026-09-28 | 4.64 | 4.58 | 4.66 | 4.54 | -1.29% | 21,688,800 | 99,291,968 | 0.64 |
| 2026-09-24 | 4.67 | 4.64 | 4.71 | 4.62 | -1.28% | 18,243,900 | 84,847,664 | 0.53 |
| 2026-09-23 | 4.73 | 4.70 | 4.75 | 4.68 | -0.84% | 21,059,000 | 99,082,312 | 0.62 |
| 2026-09-22 | 4.77 | 4.74 | 4.82 | 4.73 | -0.84% | 28,573,500 | 136,418,864 | 0.84 |
| 2026-09-21 | 4.73 | 4.78 | 4.79 | 4.69 | +1.06% | 30,748,600 | 145,516,176 | 0.90 |
| 2026-09-18 | 4.73 | 4.73 | 4.75 | 4.70 | +0.42% | 21,467,600 | 101,477,400 | 0.63 |
| 2026-09-17 | 4.72 | 4.71 | 4.75 | 4.69 | -0.84% | 18,692,800 | 88,085,728 | 0.55 |
| 2026-09-16 | 4.67 | 4.75 | 4.76 | 4.63 | +1.71% | 26,388,600 | 124,146,512 | 0.77 |
| 2026-09-15 | 4.75 | 4.67 | 4.76 | 4.67 | -1.68% | 23,436,200 | 110,043,640 | 0.69 |
| 2026-09-14 | 4.78 | 4.75 | 4.80 | 4.68 | +0.00% | 32,775,900 | 155,301,568 | 0.96 |
| 2026-09-11 | 4.90 | 4.75 | 4.91 | 4.73 | -4.43% | 61,821,400 | 295,639,168 | 1.81 |
| 2026-09-10 | 4.95 | 4.97 | 4.99 | 4.86 | +0.20% | 53,238,400 | 262,053,072 | 1.56 |
| 2026-09-09 | 4.92 | 4.96 | 5.02 | 4.89 | +0.40% | 30,988,000 | 152,764,224 | 0.91 |
| 2026-09-08 | 4.90 | 4.94 | 4.97 | 4.87 | +0.61% | 29,647,700 | 146,307,696 | 0.87 |
| 2026-09-07 | 4.96 | 4.91 | 4.99 | 4.90 | -0.20% | 31,607,900 | 155,805,008 | 0.93 |
| 2026-09-04 | 4.94 | 4.92 | 5.00 | 4.91 | +0.61% | 37,893,600 | 188,026,592 | 1.11 |
| 2026-09-03 | 4.91 | 4.89 | 4.97 | 4.88 | -1.01% | 31,170,000 | 153,407,632 | 0.91 |
| 2026-09-02 | 4.99 | 4.94 | 5.00 | 4.89 | -1.59% | 31,144,900 | 153,397,808 | 0.91 |
| 2026-09-01 | 4.90 | 5.02 | 5.04 | 4.88 | +2.45% | 49,404,900 | 246,463,024 | 1.45 |
| 2026-08-31 | 4.94 | 4.90 | 4.94 | 4.85 | -0.81% | 29,526,100 | 144,346,304 | 0.86 |
| 2026-08-28 | 4.93 | 4.94 | 4.96 | 4.89 | -0.20% | 30,058,300 | 148,034,448 | 0.88 |
| 2026-08-27 | 4.94 | 4.95 | 4.97 | 4.88 | -0.20% | 34,323,100 | 169,315,120 | 1.00 |
| 2026-08-26 | 4.82 | 4.96 | 4.97 | 4.81 | +2.90% | 42,951,000 | 211,344,432 | 1.26 |
需要全历史数据与程序化访问？
查看 浙江东方 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=sh600120 获取全部历史日线。