东方创业

sh600278 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）

6.50

涨跌幅

-1.66%

成交量

4,175,800 股

成交额

27,338,572 元

换手率

0.49%

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	6.60	6.50	6.64	6.47	-1.66%	4,175,800	27,338,572	0.49
2026-10-13	6.55	6.61	6.63	6.41	+0.61%	4,990,700	32,635,680	0.58
2026-10-12	6.60	6.57	6.65	6.52	-0.76%	4,060,400	26,703,330	0.47
2026-10-09	6.44	6.62	6.62	6.43	+2.48%	6,675,600	43,554,624	0.78
2026-10-08	6.52	6.46	6.58	6.40	-0.92%	4,703,400	30,442,324	0.55
2026-09-30	6.55	6.52	6.57	6.45	-0.15%	4,322,400	28,138,912	0.50
2026-09-29	6.45	6.53	6.60	6.42	+0.93%	4,546,000	29,729,580	0.53
2026-09-28	6.55	6.47	6.60	6.40	-1.22%	4,017,000	26,020,944	0.47
2026-09-24	6.52	6.55	6.59	6.49	+0.46%	4,115,700	26,950,276	0.48
2026-09-23	6.61	6.52	6.62	6.49	-1.21%	4,296,700	28,132,264	0.50
2026-09-22	6.68	6.60	6.71	6.55	-1.05%	6,197,500	40,921,520	0.72
2026-09-21	6.54	6.67	6.67	6.50	+1.99%	4,793,500	31,647,300	0.56
2026-09-18	6.45	6.54	6.62	6.45	+1.24%	5,208,400	34,140,664	0.61
2026-09-17	6.33	6.46	6.49	6.28	+1.73%	4,796,800	30,689,052	0.56
2026-09-16	6.25	6.35	6.36	6.23	+1.11%	3,932,900	24,842,648	0.46
2026-09-15	6.56	6.28	6.56	6.28	-3.68%	6,060,800	38,705,772	0.70
2026-09-14	6.48	6.52	6.57	6.47	-0.15%	4,183,400	27,281,428	0.49
2026-09-11	6.54	6.53	6.57	6.44	-0.91%	6,432,800	41,832,800	0.75
2026-09-10	6.63	6.59	6.65	6.56	-0.60%	4,734,300	31,284,536	0.55
2026-09-09	6.61	6.63	6.67	6.58	-0.15%	4,357,000	28,862,126	0.51
2026-09-08	6.60	6.64	6.67	6.60	+0.61%	4,776,900	31,695,484	0.56
2026-09-07	6.54	6.60	6.65	6.51	+0.46%	4,588,100	30,272,164	0.53
2026-09-04	6.51	6.57	6.59	6.48	+0.92%	5,180,100	33,956,804	0.60
2026-09-03	6.56	6.51	6.61	6.50	-0.76%	4,465,700	29,250,366	0.52
2026-09-02	6.60	6.56	6.65	6.49	-0.76%	5,617,500	36,687,484	0.65
2026-09-01	6.48	6.61	6.63	6.47	+1.85%	8,408,400	55,327,256	0.98
2026-08-31	6.62	6.49	6.71	6.48	-2.70%	13,183,900	86,206,952	1.53
2026-08-28	6.47	6.67	6.71	6.44	+5.21%	19,770,700	130,987,776	2.30
2026-08-27	6.34	6.34	6.36	6.29	+0.32%	3,844,200	24,310,696	0.45
2026-08-26	6.30	6.32	6.36	6.27	+0.96%	4,189,900	26,496,616	0.49

需要全历史数据与程序化访问？查看东方创业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600278 获取全部历史日线。