东方明珠
sh600637 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）
8.76
涨跌幅
+0.69%
成交量
39,288,900 股
成交额
344,463,008 元
换手率
1.17%
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 | 8.70 | 8.76 | 8.89 | 8.60 | +0.69% | 39,288,900 | 344,463,008 | 1.17 |
| 2026-10-13 | 8.61 | 8.70 | 8.79 | 8.49 | -0.11% | 31,221,600 | 269,850,912 | 0.93 |
| 2026-10-12 | 8.70 | 8.71 | 8.77 | 8.61 | -0.57% | 38,853,200 | 338,106,784 | 1.16 |
| 2026-10-09 | 8.47 | 8.76 | 8.79 | 8.36 | +3.30% | 43,523,300 | 373,228,576 | 1.29 |
| 2026-10-08 | 8.65 | 8.48 | 8.71 | 8.43 | -2.42% | 35,117,900 | 300,271,744 | 1.04 |
| 2026-09-30 | 8.80 | 8.69 | 8.82 | 8.63 | -1.25% | 27,435,100 | 238,868,144 | 0.82 |
| 2026-09-29 | 8.63 | 8.80 | 8.84 | 8.60 | +1.62% | 34,509,500 | 302,022,048 | 1.03 |
| 2026-09-28 | 8.86 | 8.66 | 8.90 | 8.61 | -2.59% | 41,576,000 | 361,322,048 | 1.24 |
| 2026-09-24 | 8.97 | 8.89 | 9.07 | 8.87 | -0.78% | 39,733,100 | 355,641,152 | 1.18 |
| 2026-09-23 | 8.95 | 8.96 | 9.00 | 8.87 | -0.88% | 38,469,200 | 343,719,136 | 1.14 |
| 2026-09-22 | 8.90 | 9.04 | 9.08 | 8.89 | +2.26% | 64,991,200 | 584,448,128 | 1.93 |
| 2026-09-21 | 8.70 | 8.84 | 8.87 | 8.59 | +1.96% | 55,353,400 | 485,511,840 | 1.65 |
| 2026-09-18 | 8.41 | 8.67 | 8.82 | 8.40 | +2.85% | 46,157,700 | 396,782,496 | 1.37 |
| 2026-09-17 | 8.34 | 8.43 | 8.46 | 8.31 | +0.72% | 26,223,200 | 220,495,968 | 0.78 |
| 2026-09-16 | 8.21 | 8.37 | 8.39 | 8.19 | +0.97% | 20,585,700 | 171,023,456 | 0.61 |
| 2026-09-15 | 8.37 | 8.29 | 8.41 | 8.26 | -1.19% | 22,860,300 | 190,328,880 | 0.68 |
| 2026-09-14 | 8.46 | 8.39 | 8.49 | 8.34 | -1.41% | 24,486,200 | 205,524,880 | 0.73 |
| 2026-09-11 | 8.47 | 8.51 | 8.53 | 8.33 | -0.47% | 36,039,400 | 302,987,552 | 1.07 |
| 2026-09-10 | 8.57 | 8.55 | 8.58 | 8.48 | -0.93% | 21,571,400 | 183,922,960 | 0.64 |
| 2026-09-09 | 8.67 | 8.63 | 8.68 | 8.57 | -1.15% | 32,107,800 | 276,780,096 | 0.95 |
| 2026-09-08 | 8.63 | 8.73 | 8.84 | 8.60 | +0.92% | 41,172,900 | 360,320,000 | 1.22 |
| 2026-09-07 | 8.65 | 8.65 | 8.72 | 8.52 | +2.00% | 46,263,000 | 398,085,664 | 1.38 |
| 2026-09-04 | 8.41 | 8.48 | 8.58 | 8.41 | +1.31% | 43,369,200 | 369,410,176 | 1.29 |
| 2026-09-03 | 8.41 | 8.37 | 8.55 | 8.34 | -0.48% | 30,586,900 | 257,628,736 | 0.91 |
| 2026-09-02 | 8.51 | 8.41 | 8.57 | 8.37 | -1.98% | 35,940,500 | 303,383,712 | 1.07 |
| 2026-09-01 | 8.47 | 8.58 | 8.65 | 8.46 | +0.70% | 50,631,300 | 433,778,624 | 1.51 |
| 2026-08-31 | 8.29 | 8.52 | 8.55 | 8.25 | +2.04% | 52,699,700 | 443,524,960 | 1.57 |
| 2026-08-28 | 8.34 | 8.35 | 8.42 | 8.26 | +0.48% | 39,845,500 | 332,340,128 | 1.19 |
| 2026-08-27 | 8.34 | 8.31 | 8.35 | 8.25 | -0.48% | 33,118,300 | 274,742,976 | 0.99 |
| 2026-08-26 | 8.28 | 8.35 | 8.43 | 8.28 | +0.00% | 45,551,300 | 381,068,800 | 1.35 |
需要全历史数据与程序化访问？
查看 东方明珠 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=sh600637 获取全部历史日线。