远东股份
sh600869 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）
16.93
涨跌幅
+2.36%
成交量
168,580,800 股
成交额
2,874,579,968 元
换手率
7.60%
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 | 16.50 | 16.93 | 17.46 | 16.45 | +2.36% | 168,580,800 | 2,874,579,968 | 7.60 |
| 2026-10-13 | 15.60 | 16.54 | 16.69 | 15.36 | +2.35% | 97,923,200 | 1,576,762,880 | 4.41 |
| 2026-10-12 | 17.09 | 16.16 | 17.09 | 16.16 | -5.55% | 73,433,300 | 1,211,213,696 | 3.31 |
| 2026-10-09 | 16.88 | 17.11 | 17.23 | 16.25 | +0.00% | 113,113,700 | 1,898,647,936 | 5.10 |
| 2026-10-08 | 17.65 | 17.11 | 18.00 | 16.97 | -3.06% | 82,304,000 | 1,432,385,664 | 3.71 |
| 2026-09-30 | 18.32 | 17.65 | 18.38 | 17.52 | -2.11% | 85,077,900 | 1,512,150,784 | 3.83 |
| 2026-09-29 | 17.95 | 18.03 | 18.18 | 17.78 | -0.33% | 92,662,400 | 1,666,475,904 | 4.18 |
| 2026-09-28 | 19.84 | 18.09 | 19.94 | 17.95 | -8.77% | 153,762,700 | 2,843,454,464 | 6.93 |
| 2026-09-24 | 20.78 | 19.83 | 20.88 | 19.78 | -5.71% | 155,312,400 | 3,126,621,440 | 7.00 |
| 2026-09-23 | 21.96 | 21.03 | 22.00 | 20.80 | -4.54% | 180,703,000 | 3,833,646,336 | 8.14 |
| 2026-09-22 | 22.94 | 22.03 | 22.97 | 21.92 | -3.97% | 237,924,400 | 5,331,859,968 | 10.72 |
| 2026-09-21 | 21.69 | 22.94 | 23.55 | 21.61 | +7.15% | 303,612,600 | 6,915,617,280 | 13.68 |
| 2026-09-18 | 21.73 | 21.41 | 21.90 | 21.01 | +0.52% | 198,845,300 | 4,243,869,696 | 8.96 |
| 2026-09-17 | 21.53 | 21.30 | 22.69 | 21.28 | -2.56% | 249,785,600 | 5,460,341,760 | 11.25 |
| 2026-09-16 | 21.45 | 21.86 | 22.59 | 21.18 | -0.27% | 274,319,200 | 6,034,896,384 | 12.36 |
| 2026-09-15 | 23.77 | 21.92 | 24.41 | 21.92 | -10.02% | 277,144,000 | 6,344,310,784 | 12.49 |
| 2026-09-14 | 24.10 | 24.36 | 25.40 | 23.68 | -3.91% | 256,214,300 | 6,286,416,384 | 11.54 |
| 2026-09-11 | 23.20 | 25.35 | 25.51 | 22.89 | +5.19% | 363,849,800 | 8,786,753,536 | 16.39 |
| 2026-09-10 | 24.20 | 24.10 | 26.68 | 23.68 | -3.33% | 402,869,400 | 10,166,276,096 | 18.15 |
| 2026-09-09 | 22.33 | 24.93 | 24.93 | 22.08 | +10.02% | 312,663,100 | 7,371,146,752 | 14.09 |
| 2026-09-08 | 21.01 | 22.66 | 22.86 | 20.47 | +8.52% | 324,620,300 | 7,068,771,840 | 14.63 |
| 2026-09-07 | 20.98 | 20.88 | 21.11 | 20.01 | -1.51% | 241,552,800 | 4,983,835,648 | 10.88 |
| 2026-09-04 | 21.05 | 21.20 | 21.97 | 20.51 | +0.71% | 342,735,900 | 7,271,769,600 | 15.44 |
| 2026-09-03 | 19.64 | 21.05 | 21.44 | 19.35 | +7.95% | 371,030,300 | 7,617,488,896 | 16.72 |
| 2026-09-02 | 17.75 | 19.50 | 19.50 | 17.75 | +9.98% | 180,235,000 | 3,431,846,912 | 8.12 |
| 2026-09-01 | 18.89 | 17.73 | 18.89 | 17.69 | -7.08% | 214,111,000 | 3,868,048,384 | 9.65 |
| 2026-08-31 | 18.08 | 19.08 | 19.95 | 18.08 | +2.31% | 301,524,000 | 5,776,430,592 | 13.59 |
| 2026-08-28 | 17.80 | 18.65 | 19.28 | 17.72 | +3.90% | 263,505,100 | 4,924,696,576 | 11.87 |
| 2026-08-27 | 17.04 | 17.95 | 18.19 | 16.91 | +3.64% | 266,454,100 | 4,729,559,040 | 12.01 |
| 2026-08-26 | 16.25 | 17.32 | 17.74 | 16.23 | +6.91% | 270,348,700 | 4,637,658,112 | 12.18 |
需要全历史数据与程序化访问？
查看 远东股份 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=sh600869 获取全部历史日线。