东材科技
sh601208 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）
45.35
涨跌幅
-1.63%
成交量
41,623,500 股
成交额
1,917,256,448 元
换手率
4.12%
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 | 45.77 | 45.35 | 47.10 | 45.23 | -1.63% | 41,623,500 | 1,917,256,448 | 4.12 |
| 2026-10-13 | 43.15 | 46.10 | 47.21 | 42.35 | +1.52% | 55,556,600 | 2,500,370,176 | 5.50 |
| 2026-10-12 | 47.78 | 45.41 | 48.01 | 45.22 | -6.31% | 58,856,500 | 2,723,077,120 | 5.83 |
| 2026-10-09 | 49.18 | 48.47 | 50.97 | 46.01 | -4.81% | 98,245,900 | 4,750,835,712 | 9.73 |
| 2026-10-08 | 51.06 | 50.92 | 53.04 | 49.67 | +5.60% | 111,165,900 | 5,794,652,672 | 11.00 |
| 2026-09-30 | 50.03 | 48.22 | 50.48 | 48.01 | -4.57% | 49,289,500 | 2,407,629,056 | 4.88 |
| 2026-09-29 | 48.99 | 50.53 | 52.00 | 47.00 | -0.53% | 64,910,700 | 3,152,143,104 | 6.43 |
| 2026-09-28 | 55.02 | 50.80 | 55.16 | 50.80 | -9.99% | 71,193,900 | 3,676,141,568 | 7.05 |
| 2026-09-24 | 54.01 | 56.44 | 56.88 | 53.13 | +2.62% | 93,196,600 | 5,169,694,720 | 9.23 |
| 2026-09-23 | 52.78 | 55.00 | 55.98 | 52.19 | +5.38% | 98,237,700 | 5,365,200,384 | 9.72 |
| 2026-09-22 | 53.32 | 52.19 | 54.34 | 51.98 | -1.06% | 64,401,000 | 3,424,805,888 | 6.38 |
| 2026-09-21 | 52.05 | 52.75 | 53.79 | 51.99 | +2.83% | 72,516,700 | 3,832,302,336 | 7.18 |
| 2026-09-18 | 53.40 | 51.30 | 53.48 | 50.50 | -1.91% | 74,671,600 | 3,856,384,768 | 7.39 |
| 2026-09-17 | 54.31 | 52.30 | 55.50 | 52.20 | -3.70% | 105,799,100 | 5,678,441,472 | 10.47 |
| 2026-09-16 | 51.11 | 54.31 | 54.31 | 50.03 | +10.01% | 84,217,600 | 4,399,326,720 | 8.34 |
| 2026-09-15 | 48.00 | 49.37 | 50.94 | 47.80 | +2.24% | 61,934,400 | 3,086,898,432 | 6.13 |
| 2026-09-14 | 46.92 | 48.29 | 48.97 | 45.82 | +1.19% | 45,357,500 | 2,176,435,200 | 4.49 |
| 2026-09-11 | 46.97 | 47.72 | 48.45 | 44.86 | -1.79% | 58,123,800 | 2,723,447,296 | 5.75 |
| 2026-09-10 | 46.50 | 48.59 | 49.45 | 46.04 | +3.01% | 59,058,700 | 2,856,160,768 | 5.85 |
| 2026-09-09 | 47.90 | 47.17 | 48.31 | 46.71 | -0.51% | 34,585,900 | 1,644,249,984 | 3.42 |
| 2026-09-08 | 50.00 | 47.41 | 50.00 | 47.26 | -3.60% | 52,158,300 | 2,512,071,680 | 5.16 |
| 2026-09-07 | 47.26 | 49.18 | 49.74 | 46.80 | +6.61% | 65,027,700 | 3,175,505,920 | 6.44 |
| 2026-09-04 | 46.82 | 46.13 | 49.14 | 45.76 | -0.50% | 54,888,300 | 2,597,452,544 | 5.43 |
| 2026-09-03 | 48.20 | 46.36 | 48.30 | 45.77 | -2.89% | 48,293,500 | 2,248,586,496 | 4.78 |
| 2026-09-02 | 47.10 | 47.74 | 49.16 | 47.00 | -1.12% | 53,211,400 | 2,556,328,960 | 5.27 |
| 2026-09-01 | 52.20 | 48.28 | 52.21 | 48.14 | -7.49% | 69,494,600 | 3,414,872,064 | 6.88 |
| 2026-08-31 | 50.10 | 52.19 | 52.89 | 50.09 | +1.77% | 77,950,700 | 4,025,244,928 | 7.72 |
| 2026-08-28 | 50.00 | 51.28 | 52.36 | 49.73 | +4.44% | 92,774,500 | 4,729,179,648 | 9.18 |
| 2026-08-27 | 45.88 | 49.10 | 49.10 | 45.15 | +9.99% | 79,154,400 | 3,775,172,864 | 7.84 |
| 2026-08-26 | 44.76 | 44.64 | 45.40 | 42.98 | +0.77% | 43,594,300 | 1,931,417,984 | 4.32 |
需要全历史数据与程序化访问？
查看 东材科技 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=sh601208 获取全部历史日线。