控制台 登录/注册

欧亚集团

sh600697 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）
11.41
涨跌幅
-3.14%
成交量
10,346,400 股
成交额
119,623,480 元
换手率
6.66%
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 11.76 11.41 11.90 11.38 -3.14% 10,346,400 119,623,480 6.66
2026-10-13 11.04 11.78 11.97 10.78 +5.65% 12,457,200 143,289,408 8.02
2026-10-12 11.46 11.15 11.55 11.05 -2.87% 3,838,700 43,108,940 2.47
2026-10-09 11.31 11.48 11.49 11.05 +1.95% 5,572,000 62,734,824 3.59
2026-10-08 11.43 11.26 11.49 11.18 -1.49% 3,853,200 43,570,524 2.48
2026-09-30 11.36 11.43 11.46 11.20 +0.62% 4,889,600 55,466,888 3.15
2026-09-29 11.26 11.36 11.44 11.13 +0.71% 4,687,300 53,070,576 3.02
2026-09-28 11.36 11.28 11.49 11.16 -0.88% 4,317,300 48,662,936 2.78
2026-09-24 11.39 11.38 11.51 11.24 +0.18% 6,180,900 70,160,360 3.98
2026-09-23 11.62 11.36 11.64 11.28 -2.24% 4,851,400 55,378,680 3.12
2026-09-22 11.82 11.62 11.83 11.46 -1.44% 6,968,300 80,894,416 4.48
2026-09-21 11.30 11.79 11.85 11.30 +3.51% 9,504,600 110,986,264 6.12
2026-09-18 11.21 11.39 11.68 11.07 +0.98% 14,054,100 160,754,992 9.05
2026-09-17 11.03 11.28 11.48 10.80 +2.73% 24,047,100 269,104,032 15.48
2026-09-16 9.94 10.98 11.08 9.94 -0.54% 33,373,100 350,943,072 21.48
2026-09-15 13.38 11.04 13.38 10.95 -9.21% 40,802,500 506,242,688 26.26
2026-09-14 10.94 12.16 12.16 10.90 +10.05% 10,232,700 123,196,760 6.59
2026-09-11 11.30 11.05 11.49 10.91 -3.66% 5,074,500 56,105,892 3.27
2026-09-10 11.74 11.47 11.74 11.38 -2.38% 4,030,800 46,291,136 2.59
2026-09-09 11.61 11.75 11.88 11.43 +0.77% 4,845,500 56,629,240 3.12
2026-09-08 11.58 11.66 11.71 11.49 +0.87% 4,391,200 50,966,672 2.83
2026-09-07 11.22 11.56 11.61 11.19 +3.03% 5,613,500 64,501,992 3.61
2026-09-04 11.13 11.22 11.36 11.02 +1.08% 3,215,200 36,131,788 2.07
2026-09-03 11.27 11.10 11.45 11.09 -1.51% 3,202,600 35,910,352 2.06
2026-09-02 11.57 11.27 11.58 11.18 -1.31% 4,151,900 46,800,920 2.67
2026-09-01 11.16 11.42 11.53 11.16 +2.33% 4,572,500 52,144,708 2.94
2026-08-31 11.06 11.16 11.30 11.06 +0.18% 3,019,300 33,669,048 1.94
2026-08-28 10.90 11.14 11.21 10.77 +2.39% 3,443,600 38,164,944 2.22
2026-08-27 11.04 10.88 11.07 10.83 -1.18% 2,671,300 29,131,974 1.72
2026-08-26 10.97 11.01 11.18 10.96 -0.18% 2,662,400 29,427,900 1.71
需要全历史数据与程序化访问？ 查看 欧亚集团 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=sh600697 获取全部历史日线。