东安动力
sh600178 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）
9.57
涨跌幅
-2.55%
成交量
5,022,000 股
成交额
48,318,904 元
换手率
1.08%
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 | 9.83 | 9.57 | 9.84 | 9.53 | -2.55% | 5,022,000 | 48,318,904 | 1.08 |
| 2026-10-13 | 9.68 | 9.82 | 9.87 | 9.55 | +0.82% | 6,538,300 | 63,505,380 | 1.40 |
| 2026-10-12 | 9.83 | 9.74 | 9.88 | 9.60 | -1.12% | 6,176,700 | 59,948,744 | 1.32 |
| 2026-10-09 | 9.77 | 9.85 | 10.25 | 9.59 | +0.82% | 9,707,000 | 95,480,704 | 2.08 |
| 2026-10-08 | 9.93 | 9.77 | 10.07 | 9.71 | -1.21% | 7,914,300 | 78,011,232 | 1.70 |
| 2026-09-30 | 10.01 | 9.89 | 10.15 | 9.81 | -0.30% | 11,301,000 | 112,360,480 | 2.42 |
| 2026-09-29 | 9.87 | 9.92 | 10.12 | 9.82 | -1.59% | 14,617,200 | 145,700,144 | 3.13 |
| 2026-09-28 | 9.70 | 10.08 | 10.66 | 9.67 | +3.70% | 21,157,800 | 215,919,600 | 4.54 |
| 2026-09-24 | 9.54 | 9.72 | 9.99 | 9.49 | +1.78% | 10,657,500 | 104,171,264 | 2.28 |
| 2026-09-23 | 9.54 | 9.55 | 9.85 | 9.46 | +0.00% | 6,295,700 | 60,622,656 | 1.35 |
| 2026-09-22 | 9.66 | 9.55 | 9.70 | 9.49 | -0.93% | 4,277,900 | 40,912,700 | 0.92 |
| 2026-09-21 | 9.60 | 9.64 | 9.72 | 9.58 | +0.31% | 4,040,900 | 38,965,552 | 0.87 |
| 2026-09-18 | 9.67 | 9.61 | 9.73 | 9.56 | -0.62% | 4,434,300 | 42,723,524 | 0.95 |
| 2026-09-17 | 9.70 | 9.67 | 9.78 | 9.57 | +0.10% | 3,593,400 | 34,701,200 | 0.77 |
| 2026-09-16 | 9.60 | 9.66 | 9.77 | 9.57 | +0.21% | 3,712,900 | 35,956,320 | 0.80 |
| 2026-09-15 | 9.95 | 9.64 | 9.95 | 9.62 | -2.72% | 4,840,900 | 47,318,228 | 1.04 |
| 2026-09-14 | 10.13 | 9.91 | 10.17 | 9.88 | -1.29% | 5,409,900 | 53,912,500 | 1.16 |
| 2026-09-11 | 9.94 | 10.04 | 10.16 | 9.74 | +1.01% | 8,083,600 | 80,414,216 | 1.73 |
| 2026-09-10 | 10.09 | 9.94 | 10.23 | 9.92 | -2.07% | 5,734,900 | 57,418,072 | 1.23 |
| 2026-09-09 | 9.99 | 10.15 | 10.23 | 9.98 | +1.10% | 7,669,500 | 77,616,184 | 1.64 |
| 2026-09-08 | 10.09 | 10.04 | 10.11 | 9.90 | -0.69% | 8,391,700 | 83,806,704 | 1.80 |
| 2026-09-07 | 10.24 | 10.11 | 10.29 | 9.99 | +0.10% | 7,477,400 | 75,422,280 | 1.60 |
| 2026-09-04 | 10.08 | 10.10 | 10.30 | 10.00 | +1.00% | 11,346,600 | 115,543,160 | 2.43 |
| 2026-09-03 | 10.03 | 10.00 | 10.10 | 9.89 | -0.20% | 10,403,000 | 104,157,296 | 2.23 |
| 2026-09-02 | 9.86 | 10.02 | 10.30 | 9.83 | +1.21% | 13,379,900 | 134,883,984 | 2.87 |
| 2026-09-01 | 9.79 | 9.90 | 10.00 | 9.76 | +1.43% | 6,364,800 | 63,092,628 | 1.36 |
| 2026-08-31 | 9.67 | 9.76 | 9.77 | 9.62 | +0.72% | 4,559,200 | 44,355,820 | 0.98 |
| 2026-08-28 | 9.68 | 9.69 | 9.73 | 9.61 | +0.10% | 4,000,100 | 38,739,120 | 0.86 |
| 2026-08-27 | 9.65 | 9.68 | 9.71 | 9.56 | +0.41% | 4,781,500 | 46,162,044 | 1.02 |
| 2026-08-26 | 9.48 | 9.64 | 9.68 | 9.41 | +0.94% | 7,544,900 | 72,341,088 | 1.62 |
需要全历史数据与程序化访问？
查看 东安动力 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=sh600178 获取全部历史日线。