东方电气

sh600875 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）

22.44

涨跌幅

-2.26%

成交量

26,343,500 股

成交额

597,356,480 元

换手率

1.16%

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	22.90	22.44	22.96	22.42	-2.26%	26,343,500	597,356,480	1.16
2026-10-13	22.95	22.96	23.22	22.51	-1.37%	26,164,300	597,546,752	1.16
2026-10-12	23.51	23.28	23.91	23.24	-0.94%	20,615,800	486,280,128	0.91
2026-10-09	23.27	23.50	23.55	22.78	+0.09%	24,696,800	573,421,312	1.09
2026-10-08	23.25	23.48	23.88	23.04	+1.91%	33,533,700	792,205,056	1.48
2026-09-30	23.11	23.04	23.31	22.99	+0.30%	14,129,200	326,766,912	0.62
2026-09-29	22.58	22.97	23.02	22.51	+1.14%	16,400,500	375,387,552	0.72
2026-09-28	23.50	22.71	23.60	22.55	-3.36%	28,302,800	646,281,152	1.25
2026-09-24	23.72	23.50	23.95	23.48	-1.30%	19,383,500	457,969,856	0.86
2026-09-23	24.34	23.81	24.39	23.72	-2.14%	26,267,000	628,701,824	1.16
2026-09-22	24.55	24.33	24.65	24.32	-0.65%	20,628,300	504,363,264	0.91
2026-09-21	24.45	24.49	24.64	24.29	+0.29%	24,664,200	602,851,584	1.09
2026-09-18	24.28	24.42	24.56	24.10	+1.83%	32,780,600	797,943,040	1.45
2026-09-17	23.88	23.98	24.32	23.78	+0.13%	26,448,700	636,605,504	1.17
2026-09-16	24.01	23.95	24.11	23.50	-0.70%	34,411,400	819,120,704	1.52
2026-09-15	24.15	24.12	24.48	24.01	-0.78%	25,136,400	607,998,528	1.11
2026-09-14	24.80	24.31	24.87	24.28	-3.15%	42,518,600	1,040,171,328	1.88
2026-09-11	25.30	25.10	25.30	24.52	-1.95%	40,639,900	1,010,574,912	1.80
2026-09-10	25.92	25.60	25.96	25.45	-2.88%	48,354,000	1,240,598,912	2.14
2026-09-09	25.07	26.36	26.38	24.98	+5.52%	83,291,100	2,152,570,880	3.68
2026-09-08	24.98	24.98	25.10	24.83	-0.04%	20,922,200	522,478,080	0.92
2026-09-07	25.09	24.99	25.18	24.66	-0.32%	26,163,000	650,697,024	1.16
2026-09-04	24.71	25.07	25.60	24.70	+1.99%	47,573,900	1,194,144,256	2.10
2026-09-03	24.66	24.58	24.73	24.37	+0.12%	22,116,800	542,965,056	0.98
2026-09-02	25.03	24.55	25.08	24.53	-2.89%	36,518,300	900,747,008	1.61
2026-09-01	25.50	25.28	25.58	25.25	-1.83%	36,345,500	921,854,720	1.61
2026-08-31	25.52	25.75	25.88	25.40	+1.98%	42,685,800	1,093,066,112	1.89
2026-08-28	25.70	25.25	25.79	25.10	-2.70%	47,625,100	1,204,866,688	2.10
2026-08-27	25.59	25.95	25.96	25.35	+0.74%	28,937,700	744,268,992	1.28
2026-08-26	26.05	25.76	26.74	25.69	+0.63%	39,300,300	1,027,697,856	1.74

需要全历史数据与程序化访问？查看东方电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600875 获取全部历史日线。