东方通信

sh600776 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）

11.95

涨跌幅

-1.24%

成交量

8,744,300 股

成交额

105,489,920 元

换手率

0.91%

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	12.12	11.95	12.21	11.94	-1.24%	8,744,300	105,489,920	0.91
2026-10-13	11.92	12.10	12.19	11.78	+0.33%	10,852,500	129,839,200	1.14
2026-10-12	12.24	12.06	12.29	12.05	-2.11%	8,387,000	101,812,552	0.88
2026-10-09	12.12	12.32	12.34	11.78	+1.40%	13,687,200	164,558,464	1.43
2026-10-08	12.36	12.15	12.47	12.00	-1.06%	9,897,900	120,938,864	1.04
2026-09-30	12.43	12.28	12.48	12.25	-0.49%	7,579,300	93,490,192	0.79
2026-09-29	12.28	12.34	12.43	12.21	+0.57%	8,188,100	101,045,368	0.86
2026-09-28	12.90	12.27	12.93	12.17	-4.96%	17,099,200	211,848,944	1.79
2026-09-24	13.04	12.91	13.37	12.90	-0.92%	14,475,000	189,007,600	1.51
2026-09-23	13.58	13.03	13.60	13.03	-4.61%	23,967,700	315,908,224	2.51
2026-09-22	13.79	13.66	13.90	13.56	-0.65%	19,358,200	265,732,480	2.02
2026-09-21	13.45	13.75	13.75	13.42	+1.78%	20,914,000	285,632,320	2.19
2026-09-18	13.50	13.51	13.84	13.43	+1.35%	23,810,400	323,852,960	2.49
2026-09-17	13.40	13.33	13.69	13.30	-1.62%	20,317,800	273,585,280	2.13
2026-09-16	13.20	13.55	13.74	13.16	+1.42%	23,968,600	323,464,704	2.51
2026-09-15	13.83	13.36	13.84	13.33	-4.57%	32,907,100	445,126,720	3.44
2026-09-14	14.11	14.00	14.47	13.77	-1.62%	41,926,300	586,751,168	4.39
2026-09-11	13.48	14.23	14.40	13.48	+4.02%	58,527,300	830,185,216	6.12
2026-09-10	14.01	13.68	14.12	13.56	-2.49%	42,301,300	584,466,496	4.42
2026-09-09	13.33	14.03	14.66	13.30	+5.25%	71,897,400	1,022,166,464	7.52
2026-09-08	13.27	13.33	13.84	13.09	+2.93%	38,257,300	515,615,936	4.00
2026-09-07	13.09	12.95	13.18	12.83	-1.07%	18,257,700	236,263,552	1.91
2026-09-04	13.46	13.09	13.49	13.03	-2.68%	29,783,100	396,393,312	3.12
2026-09-03	12.91	13.45	13.96	12.78	+4.43%	46,348,100	622,236,288	4.85
2026-09-02	13.05	12.88	13.05	12.74	-1.90%	12,535,400	161,141,088	1.31
2026-09-01	13.03	13.13	13.16	12.90	+0.61%	14,324,100	186,859,536	1.50
2026-08-31	12.79	13.05	13.08	12.74	+0.93%	11,177,400	144,439,584	1.17
2026-08-28	13.00	12.93	13.11	12.90	-0.61%	13,696,400	178,057,088	1.43
2026-08-27	12.73	13.01	13.15	12.68	+2.12%	18,557,900	241,298,048	1.94
2026-08-26	12.87	12.74	12.91	12.57	-1.01%	12,177,500	155,136,496	1.27

需要全历史数据与程序化访问？查看东方通信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600776 获取全部历史日线。