东百集团
sh600693 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）
12.19
涨跌幅
-0.89%
成交量
234,792,600 股
成交额
2,918,768,384 元
换手率
27.02%
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 | 12.40 | 12.19 | 13.53 | 11.44 | -0.89% | 234,792,600 | 2,918,768,384 | 27.02 |
| 2026-10-13 | 12.30 | 12.30 | 12.30 | 10.58 | +10.02% | 171,583,700 | 2,058,068,608 | 19.75 |
| 2026-10-12 | 11.18 | 11.18 | 11.18 | 11.18 | +10.04% | 27,089,800 | 302,864,544 | 3.12 |
| 2026-10-09 | 9.50 | 10.16 | 10.25 | 9.36 | +7.29% | 103,246,500 | 1,018,534,272 | 11.88 |
| 2026-10-08 | 9.56 | 9.47 | 9.68 | 9.30 | +1.61% | 37,322,200 | 354,069,088 | 4.30 |
| 2026-09-30 | 9.30 | 9.32 | 9.40 | 9.05 | +2.19% | 34,416,000 | 318,088,128 | 3.96 |
| 2026-09-29 | 9.23 | 9.12 | 9.46 | 9.11 | -2.25% | 37,629,500 | 347,023,648 | 4.33 |
| 2026-09-28 | 9.49 | 9.33 | 9.56 | 9.21 | -4.41% | 53,921,600 | 504,545,696 | 6.21 |
| 2026-09-24 | 9.56 | 9.76 | 9.88 | 9.34 | +2.74% | 69,858,000 | 671,239,040 | 8.04 |
| 2026-09-23 | 9.71 | 9.50 | 9.80 | 9.47 | -3.26% | 45,712,300 | 437,570,560 | 5.26 |
| 2026-09-22 | 9.90 | 9.82 | 10.01 | 9.67 | -1.50% | 62,361,700 | 613,284,736 | 7.18 |
| 2026-09-21 | 9.35 | 9.97 | 10.04 | 9.35 | +5.06% | 74,917,700 | 731,680,576 | 8.62 |
| 2026-09-18 | 9.20 | 9.49 | 9.68 | 9.05 | +3.60% | 76,253,600 | 721,412,480 | 8.78 |
| 2026-09-17 | 9.10 | 9.16 | 9.24 | 8.93 | +0.66% | 54,466,900 | 496,077,824 | 6.27 |
| 2026-09-16 | 8.86 | 9.10 | 9.24 | 8.71 | +1.68% | 63,233,700 | 574,006,848 | 7.28 |
| 2026-09-15 | 9.61 | 8.95 | 9.65 | 8.95 | -6.77% | 77,257,400 | 702,774,464 | 8.89 |
| 2026-09-14 | 9.71 | 9.60 | 10.40 | 9.49 | -3.32% | 92,793,500 | 909,188,608 | 10.68 |
| 2026-09-11 | 10.81 | 9.93 | 11.10 | 9.91 | -7.71% | 110,709,900 | 1,136,527,104 | 12.74 |
| 2026-09-10 | 11.23 | 10.76 | 11.37 | 10.65 | -5.36% | 107,017,900 | 1,164,512,256 | 12.32 |
| 2026-09-09 | 11.24 | 11.37 | 11.69 | 10.86 | -1.30% | 126,228,100 | 1,421,168,512 | 14.53 |
| 2026-09-08 | 11.60 | 11.52 | 12.20 | 11.20 | +0.26% | 162,400,700 | 1,885,320,576 | 18.69 |
| 2026-09-07 | 10.91 | 11.49 | 11.76 | 10.91 | +5.12% | 157,845,400 | 1,800,041,472 | 18.16 |
| 2026-09-04 | 10.60 | 10.93 | 11.90 | 9.94 | -1.00% | 188,241,100 | 2,059,559,168 | 21.66 |
| 2026-09-03 | 10.03 | 11.04 | 11.04 | 9.77 | +9.96% | 149,926,700 | 1,563,928,192 | 17.25 |
| 2026-09-02 | 10.44 | 10.04 | 10.88 | 10.00 | -1.95% | 163,182,600 | 1,697,747,200 | 18.78 |
| 2026-09-01 | 9.50 | 10.24 | 10.24 | 9.46 | +9.99% | 44,825,300 | 452,469,568 | 5.16 |
| 2026-08-31 | 9.55 | 9.31 | 9.76 | 9.29 | -2.62% | 46,395,700 | 438,031,776 | 5.34 |
| 2026-08-28 | 9.43 | 9.56 | 9.59 | 9.25 | +2.25% | 53,304,800 | 506,173,376 | 6.13 |
| 2026-08-27 | 8.91 | 9.35 | 9.77 | 8.77 | +5.06% | 71,784,100 | 672,400,768 | 8.26 |
| 2026-08-26 | 8.78 | 8.90 | 9.27 | 8.78 | -0.67% | 50,919,000 | 460,287,392 | 5.86 |
需要全历史数据与程序化访问？
查看 东百集团 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=sh600693 获取全部历史日线。