控制台 登录/注册

*ST东珠

sh603359 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）
2.08
涨跌幅
+8.33%
成交量
21,698,600 股
成交额
43,954,180 元
换手率
4.86%
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 1.90 2.08 2.11 1.90 +8.33% 21,698,600 43,954,180 4.86
2026-10-13 1.88 1.92 1.93 1.85 +0.52% 4,211,100 7,983,278 0.94
2026-10-12 1.95 1.91 1.99 1.90 -2.05% 5,110,800 9,915,155 1.15
2026-10-09 1.98 1.95 1.99 1.88 -1.02% 6,623,300 12,765,585 1.48
2026-10-08 2.03 1.97 2.09 1.97 -2.96% 7,855,100 15,941,693 1.76
2026-09-30 2.06 2.03 2.08 2.00 -1.93% 5,801,100 11,786,493 1.30
2026-09-29 2.08 2.07 2.13 2.07 -1.43% 4,900,900 10,282,605 1.10
2026-09-28 2.17 2.10 2.17 2.07 -2.33% 4,436,900 9,364,769 0.99
2026-09-24 2.18 2.15 2.20 2.15 -1.38% 3,588,700 7,778,361 0.80
2026-09-23 2.24 2.18 2.25 2.18 -3.11% 7,183,800 15,866,764 1.61
2026-09-22 2.32 2.25 2.32 2.24 -2.60% 6,774,400 15,382,305 1.52
2026-09-21 2.28 2.31 2.33 2.28 +0.43% 4,713,100 10,890,563 1.06
2026-09-18 2.27 2.30 2.35 2.26 +2.22% 6,583,900 15,197,291 1.48
2026-09-17 2.25 2.25 2.29 2.21 -0.44% 4,879,800 10,976,860 1.09
2026-09-16 2.24 2.26 2.29 2.22 +0.89% 4,140,200 9,358,027 0.93
2026-09-15 2.38 2.24 2.39 2.22 -5.08% 8,130,400 18,593,676 1.82
2026-09-14 2.35 2.36 2.41 2.34 -0.42% 7,247,500 17,233,480 1.62
2026-09-11 2.43 2.37 2.45 2.33 -3.27% 6,733,200 15,924,637 1.51
2026-09-10 2.39 2.45 2.46 2.36 +1.66% 6,381,900 15,398,574 1.43
2026-09-09 2.48 2.41 2.51 2.40 -3.60% 7,433,000 18,131,404 1.67
2026-09-08 2.50 2.50 2.53 2.47 +0.40% 4,744,700 11,886,340 1.06
2026-09-07 2.41 2.49 2.52 2.39 +3.75% 7,406,300 18,211,434 1.66
2026-09-04 2.40 2.40 2.47 2.36 +0.42% 6,896,500 16,733,062 1.55
2026-09-03 2.44 2.39 2.51 2.38 -3.24% 9,350,900 22,671,084 2.10
2026-09-02 2.40 2.47 2.55 2.39 +1.65% 11,059,200 27,373,000 2.48
2026-09-01 2.29 2.43 2.44 2.29 +5.19% 11,181,600 26,660,408 2.51
2026-08-31 2.26 2.31 2.33 2.23 +1.32% 10,336,200 23,582,260 2.32
2026-08-28 2.23 2.28 2.29 2.22 +1.79% 5,090,700 11,536,928 1.14
2026-08-27 2.28 2.24 2.30 2.22 -2.61% 5,744,500 12,894,499 1.29
2026-08-26 2.19 2.30 2.30 2.18 +5.99% 8,244,200 18,602,204 1.85
需要全历史数据与程序化访问？ 查看 *ST东珠 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=sh603359 获取全部历史日线。