东阳光

sh600673 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）

28.81

涨跌幅

-1.61%

成交量

11,019,200 股

成交额

322,059,968 元

换手率

0.37%

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	29.12	28.81	29.82	28.81	-1.61%	11,019,200	322,059,968	0.37
2026-10-13	28.27	29.28	29.88	27.71	+0.65%	18,258,100	528,867,296	0.61
2026-10-12	29.77	29.09	30.34	29.08	-2.25%	18,978,200	563,715,840	0.63
2026-10-09	29.85	29.76	29.88	28.12	-1.29%	24,534,600	708,739,904	0.82
2026-10-08	30.99	30.15	31.47	29.70	-0.72%	20,085,100	615,810,368	0.67
2026-09-30	31.05	30.37	31.16	30.13	-0.23%	12,507,300	381,978,528	0.42
2026-09-29	30.31	30.44	30.68	30.11	+0.43%	11,025,900	335,974,144	0.37
2026-09-28	31.35	30.31	31.37	30.03	-4.35%	18,196,000	554,215,552	0.61
2026-09-24	31.91	31.69	32.05	31.29	-1.34%	13,267,900	419,628,192	0.44
2026-09-23	32.30	32.12	32.48	31.80	-0.12%	17,656,900	567,491,072	0.59
2026-09-22	31.80	32.16	32.59	31.75	+2.16%	29,954,200	964,836,736	1.00
2026-09-21	32.08	31.48	32.42	31.37	-1.99%	24,746,100	788,341,696	0.82
2026-09-18	32.21	32.12	32.35	31.40	+1.20%	23,210,600	742,831,616	0.77
2026-09-17	31.48	31.74	32.46	31.40	+0.22%	17,435,400	556,720,768	0.58
2026-09-16	31.05	31.67	31.97	31.00	+1.57%	15,594,500	491,377,952	0.52
2026-09-15	30.92	31.18	31.45	30.91	+0.39%	12,654,000	394,375,200	0.42
2026-09-14	30.90	31.06	31.45	30.47	-0.61%	15,712,200	487,544,160	0.52
2026-09-11	31.01	31.25	31.45	30.03	-1.20%	26,423,400	812,513,536	0.88
2026-09-10	31.11	31.63	31.85	30.96	+0.09%	19,039,600	598,420,032	0.63
2026-09-09	31.55	31.60	31.92	31.30	+1.35%	15,312,200	483,681,632	0.51
2026-09-08	31.65	31.18	31.97	31.05	-1.52%	18,191,200	571,723,072	0.61
2026-09-07	30.53	31.66	31.80	30.50	+3.70%	22,392,200	704,162,816	0.75
2026-09-04	32.50	30.53	32.55	30.30	-4.98%	33,369,300	1,038,920,448	1.11
2026-09-03	31.48	32.13	32.46	31.06	+3.38%	23,221,000	735,961,472	0.77
2026-09-02	31.02	31.08	31.46	30.83	-1.52%	19,677,400	612,518,272	0.66
2026-09-01	32.92	31.56	33.07	31.50	-4.77%	32,327,400	1,030,727,232	1.08
2026-08-31	31.29	33.14	33.14	31.11	+3.95%	31,241,500	1,015,361,344	1.04
2026-08-28	32.25	31.88	32.77	31.88	-1.70%	20,448,100	659,945,984	0.68
2026-08-27	31.48	32.43	32.73	31.35	+3.12%	26,593,200	854,603,712	0.89
2026-08-26	32.08	31.45	32.38	31.36	-1.93%	21,603,000	683,693,568	0.72

需要全历史数据与程序化访问？查看东阳光日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600673 获取全部历史日线。