东方材料
sh603110 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）
24.14
涨跌幅
-2.27%
成交量
9,263,200 股
成交额
227,613,664 元
换手率
4.60%
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 | 24.67 | 24.14 | 25.00 | 24.06 | -2.27% | 9,263,200 | 227,613,664 | 4.60 |
| 2026-10-13 | 23.40 | 24.70 | 25.35 | 23.18 | +2.75% | 12,796,800 | 314,044,096 | 6.36 |
| 2026-10-12 | 23.50 | 24.04 | 24.70 | 23.40 | +2.82% | 8,989,000 | 217,258,544 | 4.47 |
| 2026-10-09 | 23.55 | 23.38 | 23.90 | 21.95 | -2.38% | 9,466,800 | 216,251,920 | 4.70 |
| 2026-10-08 | 24.12 | 23.95 | 25.59 | 23.76 | -0.75% | 9,329,300 | 230,094,112 | 4.64 |
| 2026-09-30 | 25.30 | 24.13 | 25.31 | 24.08 | -4.17% | 7,950,200 | 194,320,672 | 3.95 |
| 2026-09-29 | 23.73 | 25.18 | 25.65 | 23.53 | +5.22% | 9,758,500 | 242,782,304 | 4.85 |
| 2026-09-28 | 25.35 | 23.93 | 25.58 | 23.75 | -5.15% | 9,145,800 | 222,217,248 | 4.54 |
| 2026-09-24 | 25.08 | 25.23 | 26.37 | 24.93 | +0.52% | 8,134,500 | 207,105,520 | 4.04 |
| 2026-09-23 | 25.44 | 25.10 | 25.44 | 24.86 | -1.18% | 6,945,300 | 174,169,104 | 3.45 |
| 2026-09-22 | 25.48 | 25.40 | 25.87 | 24.78 | +0.95% | 9,670,000 | 245,178,384 | 4.81 |
| 2026-09-21 | 25.19 | 25.16 | 25.72 | 25.10 | +0.12% | 8,588,900 | 218,104,208 | 4.27 |
| 2026-09-18 | 25.75 | 25.13 | 26.10 | 24.89 | -1.49% | 10,376,000 | 263,951,904 | 5.16 |
| 2026-09-17 | 25.39 | 25.51 | 26.07 | 25.25 | -0.12% | 8,749,600 | 224,662,944 | 4.35 |
| 2026-09-16 | 24.70 | 25.54 | 25.67 | 24.42 | +3.23% | 9,826,500 | 247,526,496 | 4.88 |
| 2026-09-15 | 23.92 | 24.74 | 25.13 | 23.51 | +3.30% | 9,048,000 | 222,326,160 | 4.50 |
| 2026-09-14 | 22.40 | 23.95 | 24.19 | 22.32 | +5.32% | 10,557,900 | 248,874,688 | 5.25 |
| 2026-09-11 | 23.10 | 22.74 | 23.17 | 22.41 | -2.53% | 7,466,200 | 169,863,744 | 3.71 |
| 2026-09-10 | 23.69 | 23.33 | 23.80 | 23.30 | -2.59% | 4,850,600 | 113,981,488 | 2.41 |
| 2026-09-09 | 24.21 | 23.95 | 24.76 | 23.70 | -1.20% | 7,399,600 | 177,748,224 | 3.68 |
| 2026-09-08 | 24.30 | 24.24 | 25.23 | 24.00 | -1.02% | 11,210,300 | 275,404,032 | 5.57 |
| 2026-09-07 | 25.96 | 24.49 | 26.15 | 23.99 | -5.44% | 16,077,300 | 395,472,768 | 7.99 |
| 2026-09-04 | 25.06 | 25.90 | 26.97 | 25.00 | +3.39% | 18,898,100 | 488,855,904 | 9.39 |
| 2026-09-03 | 24.91 | 25.05 | 25.40 | 24.13 | +1.38% | 16,379,000 | 407,233,632 | 8.14 |
| 2026-09-02 | 23.60 | 24.71 | 25.16 | 23.17 | +4.26% | 15,249,000 | 370,446,656 | 7.58 |
| 2026-09-01 | 24.06 | 23.70 | 24.35 | 23.56 | -1.46% | 10,401,900 | 248,097,376 | 5.17 |
| 2026-08-31 | 23.68 | 24.05 | 24.34 | 23.48 | +0.08% | 8,773,000 | 209,569,152 | 4.36 |
| 2026-08-28 | 24.66 | 24.03 | 24.75 | 23.77 | -1.15% | 10,116,800 | 244,151,088 | 5.03 |
| 2026-08-27 | 24.64 | 24.31 | 24.93 | 24.23 | -0.78% | 10,286,600 | 252,437,904 | 5.11 |
| 2026-08-26 | 25.12 | 24.50 | 25.78 | 24.26 | -0.45% | 9,077,200 | 226,172,384 | 4.51 |
需要全历史数据与程序化访问？
查看 东方材料 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=sh603110 获取全部历史日线。