大东方
sh600327 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）
3.85
涨跌幅
-2.04%
成交量
11,423,200 股
成交额
44,340,832 元
换手率
1.29%
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 | 3.92 | 3.85 | 3.97 | 3.84 | -2.04% | 11,423,200 | 44,340,832 | 1.29 |
| 2026-10-13 | 3.84 | 3.93 | 3.95 | 3.76 | +2.08% | 15,874,700 | 61,426,540 | 1.79 |
| 2026-10-12 | 3.97 | 3.85 | 4.01 | 3.84 | -3.27% | 13,726,300 | 53,399,468 | 1.55 |
| 2026-10-09 | 3.84 | 3.98 | 3.99 | 3.78 | +3.92% | 17,185,500 | 66,864,396 | 1.94 |
| 2026-10-08 | 3.90 | 3.83 | 3.92 | 3.80 | -1.29% | 10,575,900 | 40,721,444 | 1.20 |
| 2026-09-30 | 3.87 | 3.88 | 3.90 | 3.82 | +0.78% | 9,787,800 | 37,847,328 | 1.11 |
| 2026-09-29 | 3.78 | 3.85 | 3.87 | 3.78 | +1.32% | 9,721,900 | 37,390,528 | 1.10 |
| 2026-09-28 | 3.75 | 3.80 | 3.83 | 3.75 | +0.00% | 10,025,500 | 37,910,880 | 1.13 |
| 2026-09-24 | 3.76 | 3.80 | 3.88 | 3.73 | +0.80% | 12,094,100 | 45,921,944 | 1.37 |
| 2026-09-23 | 3.91 | 3.77 | 3.95 | 3.76 | -3.83% | 16,951,500 | 64,851,416 | 1.92 |
| 2026-09-22 | 3.96 | 3.92 | 3.98 | 3.86 | -1.01% | 15,461,700 | 60,516,452 | 1.75 |
| 2026-09-21 | 3.86 | 3.96 | 3.98 | 3.85 | +2.86% | 15,954,300 | 62,700,200 | 1.80 |
| 2026-09-18 | 3.88 | 3.85 | 3.97 | 3.84 | -0.77% | 14,414,300 | 56,236,804 | 1.63 |
| 2026-09-17 | 3.81 | 3.88 | 3.90 | 3.78 | +0.78% | 12,701,800 | 48,847,660 | 1.44 |
| 2026-09-16 | 3.86 | 3.85 | 3.90 | 3.75 | -0.26% | 12,936,400 | 49,887,156 | 1.46 |
| 2026-09-15 | 4.04 | 3.86 | 4.05 | 3.83 | -4.22% | 19,556,200 | 76,568,712 | 2.21 |
| 2026-09-14 | 3.97 | 4.03 | 4.07 | 3.94 | +1.26% | 14,431,000 | 57,944,384 | 1.63 |
| 2026-09-11 | 4.11 | 3.98 | 4.14 | 3.93 | -3.86% | 25,652,400 | 102,321,192 | 2.90 |
| 2026-09-10 | 4.10 | 4.14 | 4.16 | 4.05 | +0.49% | 19,952,500 | 82,046,696 | 2.26 |
| 2026-09-09 | 4.12 | 4.12 | 4.14 | 4.05 | -0.72% | 16,619,100 | 68,176,800 | 1.88 |
| 2026-09-08 | 4.11 | 4.15 | 4.17 | 4.05 | +0.97% | 19,979,400 | 82,186,056 | 2.26 |
| 2026-09-07 | 3.98 | 4.11 | 4.12 | 3.97 | +4.05% | 26,600,100 | 108,301,184 | 3.01 |
| 2026-09-04 | 3.99 | 3.95 | 4.04 | 3.94 | -1.00% | 19,420,000 | 77,487,144 | 2.19 |
| 2026-09-03 | 4.03 | 3.99 | 4.09 | 3.98 | -1.72% | 19,347,200 | 77,623,360 | 2.19 |
| 2026-09-02 | 4.10 | 4.06 | 4.13 | 4.02 | -0.98% | 14,707,400 | 59,591,384 | 1.66 |
| 2026-09-01 | 3.99 | 4.10 | 4.13 | 3.98 | +2.50% | 20,631,700 | 84,343,800 | 2.33 |
| 2026-08-31 | 4.07 | 4.00 | 4.11 | 3.98 | -2.68% | 19,355,900 | 77,744,200 | 2.19 |
| 2026-08-28 | 4.05 | 4.11 | 4.14 | 4.00 | +1.73% | 19,432,700 | 79,351,504 | 2.20 |
| 2026-08-27 | 4.05 | 4.04 | 4.09 | 4.00 | -0.25% | 17,373,600 | 70,205,720 | 1.96 |
| 2026-08-26 | 4.02 | 4.05 | 4.16 | 4.02 | -0.74% | 23,748,600 | 96,703,480 | 2.68 |
需要全历史数据与程序化访问？
查看 大东方 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=sh600327 获取全部历史日线。