东湖高新
sh600133 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）
7.52
涨跌幅
-1.57%
成交量
8,262,100 股
成交额
62,402,436 元
换手率
0.77%
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 | 7.62 | 7.52 | 7.67 | 7.47 | -1.57% | 8,262,100 | 62,402,436 | 0.77 |
| 2026-10-13 | 7.60 | 7.64 | 7.70 | 7.54 | -0.52% | 7,526,400 | 57,320,536 | 0.71 |
| 2026-10-12 | 7.73 | 7.68 | 7.81 | 7.65 | -1.41% | 8,229,700 | 63,375,596 | 0.77 |
| 2026-10-09 | 7.79 | 7.79 | 7.87 | 7.68 | -0.26% | 11,833,500 | 92,166,224 | 1.11 |
| 2026-10-08 | 7.85 | 7.81 | 7.92 | 7.76 | -0.76% | 9,043,400 | 70,734,144 | 0.85 |
| 2026-09-30 | 7.76 | 7.87 | 7.94 | 7.74 | +1.03% | 7,624,100 | 59,783,272 | 0.71 |
| 2026-09-29 | 7.70 | 7.79 | 7.85 | 7.69 | +0.91% | 8,050,000 | 62,698,312 | 0.76 |
| 2026-09-28 | 7.87 | 7.72 | 7.93 | 7.65 | -2.15% | 10,272,600 | 79,544,640 | 0.96 |
| 2026-09-24 | 7.93 | 7.89 | 7.97 | 7.88 | -1.00% | 7,317,900 | 57,904,476 | 0.69 |
| 2026-09-23 | 7.98 | 7.97 | 8.09 | 7.92 | -0.38% | 8,905,400 | 71,155,064 | 0.84 |
| 2026-09-22 | 8.07 | 8.00 | 8.13 | 7.95 | -0.87% | 9,279,300 | 74,468,336 | 0.87 |
| 2026-09-21 | 8.08 | 8.07 | 8.14 | 8.07 | -0.12% | 7,934,700 | 64,291,428 | 0.74 |
| 2026-09-18 | 7.90 | 8.08 | 8.08 | 7.89 | +2.02% | 8,790,200 | 70,478,576 | 0.82 |
| 2026-09-17 | 7.82 | 7.92 | 7.97 | 7.79 | +1.28% | 9,631,900 | 76,001,328 | 0.90 |
| 2026-09-16 | 7.82 | 7.82 | 7.90 | 7.77 | -0.13% | 9,529,300 | 74,771,384 | 0.89 |
| 2026-09-15 | 7.94 | 7.83 | 7.96 | 7.79 | -1.63% | 8,682,700 | 68,094,136 | 0.81 |
| 2026-09-14 | 7.90 | 7.96 | 7.97 | 7.82 | +0.00% | 8,807,800 | 69,574,928 | 0.83 |
| 2026-09-11 | 8.16 | 7.96 | 8.16 | 7.93 | -2.93% | 13,759,400 | 110,005,152 | 1.29 |
| 2026-09-10 | 8.27 | 8.20 | 8.28 | 8.18 | -1.20% | 9,422,000 | 77,389,672 | 0.88 |
| 2026-09-09 | 8.34 | 8.30 | 8.39 | 8.27 | -0.48% | 9,695,100 | 80,718,848 | 0.91 |
| 2026-09-08 | 8.35 | 8.34 | 8.41 | 8.31 | +0.00% | 8,789,000 | 73,520,888 | 0.82 |
| 2026-09-07 | 8.39 | 8.34 | 8.45 | 8.34 | -1.07% | 12,087,300 | 101,181,152 | 1.13 |
| 2026-09-04 | 8.45 | 8.43 | 8.62 | 8.39 | +0.72% | 14,563,500 | 124,012,424 | 1.37 |
| 2026-09-03 | 8.46 | 8.37 | 8.52 | 8.35 | -1.18% | 10,373,300 | 87,314,880 | 0.97 |
| 2026-09-02 | 8.55 | 8.47 | 8.55 | 8.36 | -1.28% | 13,945,900 | 117,686,216 | 1.31 |
| 2026-09-01 | 8.55 | 8.58 | 8.74 | 8.50 | +0.47% | 16,488,600 | 141,834,208 | 1.55 |
| 2026-08-31 | 8.67 | 8.54 | 8.68 | 8.53 | -2.06% | 19,904,400 | 170,857,040 | 1.87 |
| 2026-08-28 | 8.30 | 8.72 | 8.91 | 8.27 | +4.93% | 37,908,300 | 328,358,144 | 3.56 |
| 2026-08-27 | 8.21 | 8.31 | 8.37 | 8.17 | +1.22% | 12,089,300 | 99,947,488 | 1.13 |
| 2026-08-26 | 8.26 | 8.21 | 8.33 | 8.20 | -0.61% | 10,224,200 | 84,438,344 | 0.96 |
需要全历史数据与程序化访问？
查看 东湖高新 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=sh600133 获取全部历史日线。