东贝集团
sh601956 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）
5.14
涨跌幅
-2.47%
成交量
13,397,100 股
成交额
69,644,272 元
换手率
2.16%
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 | 5.20 | 5.14 | 5.27 | 5.12 | -2.47% | 13,397,100 | 69,644,272 | 2.16 |
| 2026-10-13 | 5.18 | 5.27 | 5.29 | 5.08 | +0.76% | 17,769,900 | 92,665,184 | 2.86 |
| 2026-10-12 | 5.36 | 5.23 | 5.46 | 5.20 | -1.69% | 23,667,300 | 125,383,152 | 3.81 |
| 2026-10-09 | 5.59 | 5.32 | 5.59 | 5.22 | -3.62% | 38,915,600 | 207,451,696 | 6.26 |
| 2026-10-08 | 5.02 | 5.52 | 5.52 | 4.99 | +9.96% | 12,109,500 | 65,750,576 | 1.95 |
| 2026-09-30 | 5.10 | 5.02 | 5.10 | 4.98 | -0.99% | 6,556,900 | 33,007,308 | 1.05 |
| 2026-09-29 | 5.06 | 5.07 | 5.12 | 5.02 | -0.20% | 8,356,600 | 42,471,108 | 1.34 |
| 2026-09-28 | 5.14 | 5.08 | 5.21 | 5.00 | -1.17% | 14,912,100 | 75,877,952 | 2.40 |
| 2026-09-24 | 4.95 | 5.14 | 5.35 | 4.92 | +3.84% | 24,071,000 | 124,246,944 | 3.87 |
| 2026-09-23 | 4.95 | 4.95 | 5.01 | 4.87 | +0.61% | 4,447,500 | 21,970,488 | 0.72 |
| 2026-09-22 | 4.90 | 4.92 | 4.92 | 4.85 | +0.61% | 3,981,500 | 19,480,132 | 0.64 |
| 2026-09-21 | 4.81 | 4.89 | 4.90 | 4.80 | +1.66% | 3,945,800 | 19,192,340 | 0.63 |
| 2026-09-18 | 4.83 | 4.81 | 4.93 | 4.79 | -0.41% | 4,886,400 | 23,716,172 | 0.79 |
| 2026-09-17 | 4.74 | 4.83 | 4.83 | 4.70 | +1.26% | 4,472,300 | 21,307,424 | 0.72 |
| 2026-09-16 | 4.72 | 4.77 | 4.77 | 4.66 | +1.27% | 3,901,300 | 18,509,172 | 0.63 |
| 2026-09-15 | 4.84 | 4.71 | 4.86 | 4.71 | -2.89% | 4,890,400 | 23,285,228 | 0.79 |
| 2026-09-14 | 4.79 | 4.85 | 4.88 | 4.79 | +1.04% | 3,421,100 | 16,563,618 | 0.55 |
| 2026-09-11 | 4.92 | 4.80 | 4.92 | 4.77 | -2.64% | 7,228,100 | 34,799,032 | 1.16 |
| 2026-09-10 | 4.98 | 4.93 | 5.00 | 4.92 | -1.79% | 3,793,300 | 18,762,628 | 0.61 |
| 2026-09-09 | 5.07 | 5.02 | 5.07 | 4.99 | -1.18% | 4,075,000 | 20,432,188 | 0.66 |
| 2026-09-08 | 5.02 | 5.08 | 5.08 | 4.97 | +1.20% | 5,043,800 | 25,470,348 | 0.81 |
| 2026-09-07 | 4.99 | 5.02 | 5.04 | 4.97 | +0.40% | 4,620,500 | 23,121,936 | 0.74 |
| 2026-09-04 | 5.03 | 5.00 | 5.07 | 4.99 | -0.20% | 4,233,300 | 21,319,736 | 0.68 |
| 2026-09-03 | 5.07 | 5.01 | 5.16 | 5.00 | -1.38% | 7,368,400 | 37,457,884 | 1.19 |
| 2026-09-02 | 5.03 | 5.08 | 5.09 | 4.98 | +0.40% | 6,162,100 | 31,031,312 | 0.99 |
| 2026-09-01 | 5.05 | 5.06 | 5.08 | 5.02 | +0.40% | 4,882,300 | 24,677,960 | 0.79 |
| 2026-08-31 | 4.97 | 5.04 | 5.04 | 4.97 | +0.60% | 3,821,000 | 19,170,424 | 0.61 |
| 2026-08-28 | 4.95 | 5.01 | 5.02 | 4.94 | +1.21% | 3,848,600 | 19,223,244 | 0.62 |
| 2026-08-27 | 4.99 | 4.95 | 5.02 | 4.94 | -1.00% | 4,292,600 | 21,329,984 | 0.69 |
| 2026-08-26 | 5.02 | 5.00 | 5.06 | 4.97 | -0.20% | 4,117,500 | 20,630,532 | 0.66 |
需要全历史数据与程序化访问？
查看 东贝集团 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=sh601956 获取全部历史日线。