日出东方
sh603366 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）
7.23
涨跌幅
-2.69%
成交量
13,529,000 股
成交额
98,710,648 元
换手率
1.66%
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 | 7.39 | 7.23 | 7.48 | 7.19 | -2.69% | 13,529,000 | 98,710,648 | 1.66 |
| 2026-10-13 | 7.25 | 7.43 | 7.50 | 7.18 | +1.78% | 18,012,800 | 132,434,856 | 2.22 |
| 2026-10-12 | 7.41 | 7.30 | 7.48 | 7.25 | -3.44% | 21,016,500 | 154,237,696 | 2.58 |
| 2026-10-09 | 7.31 | 7.56 | 7.57 | 7.06 | +3.56% | 28,398,900 | 208,846,848 | 3.49 |
| 2026-10-08 | 7.29 | 7.30 | 7.41 | 7.25 | +0.41% | 12,298,600 | 90,158,328 | 1.51 |
| 2026-09-30 | 7.37 | 7.27 | 7.37 | 7.21 | +0.14% | 10,611,900 | 77,194,232 | 1.31 |
| 2026-09-29 | 7.26 | 7.26 | 7.41 | 7.20 | -0.41% | 13,117,000 | 95,936,368 | 1.61 |
| 2026-09-28 | 7.30 | 7.29 | 7.44 | 7.26 | -0.14% | 18,145,100 | 133,095,784 | 2.23 |
| 2026-09-24 | 7.30 | 7.30 | 7.49 | 7.26 | -0.41% | 14,440,700 | 106,282,960 | 1.78 |
| 2026-09-23 | 7.34 | 7.33 | 7.45 | 7.25 | -0.95% | 15,919,500 | 117,018,896 | 1.96 |
| 2026-09-22 | 7.60 | 7.40 | 7.65 | 7.35 | -1.20% | 21,102,500 | 156,457,392 | 2.60 |
| 2026-09-21 | 7.20 | 7.49 | 7.54 | 7.11 | +4.90% | 35,763,800 | 263,736,560 | 4.40 |
| 2026-09-18 | 6.90 | 7.14 | 7.28 | 6.84 | +3.63% | 29,075,500 | 207,279,392 | 3.58 |
| 2026-09-17 | 6.76 | 6.89 | 6.90 | 6.66 | +1.17% | 20,219,800 | 137,473,872 | 2.49 |
| 2026-09-16 | 6.73 | 6.81 | 6.88 | 6.70 | -0.29% | 19,873,900 | 135,049,680 | 2.44 |
| 2026-09-15 | 7.18 | 6.83 | 7.19 | 6.82 | -5.40% | 36,167,000 | 251,353,904 | 4.45 |
| 2026-09-14 | 7.08 | 7.22 | 7.49 | 7.05 | -3.09% | 49,548,800 | 357,503,680 | 6.09 |
| 2026-09-11 | 7.99 | 7.45 | 8.03 | 7.45 | -10.02% | 63,397,200 | 485,572,640 | 7.80 |
| 2026-09-10 | 7.68 | 8.28 | 8.62 | 7.68 | +5.61% | 105,671,400 | 894,112,768 | 13.00 |
| 2026-09-09 | 7.68 | 7.84 | 8.10 | 7.45 | +1.29% | 40,824,600 | 315,517,824 | 5.02 |
| 2026-09-08 | 7.58 | 7.74 | 7.91 | 7.50 | +1.31% | 27,651,300 | 212,823,792 | 3.40 |
| 2026-09-07 | 7.79 | 7.64 | 7.82 | 7.56 | -2.43% | 27,518,200 | 209,980,704 | 3.38 |
| 2026-09-04 | 7.63 | 7.83 | 8.00 | 7.55 | +3.03% | 40,948,400 | 318,164,416 | 5.04 |
| 2026-09-03 | 7.92 | 7.60 | 7.93 | 7.59 | -3.06% | 33,499,900 | 258,725,392 | 4.12 |
| 2026-09-02 | 7.73 | 7.84 | 8.12 | 7.62 | +1.55% | 42,479,000 | 334,318,016 | 5.22 |
| 2026-09-01 | 7.69 | 7.72 | 7.87 | 7.57 | +0.00% | 39,031,000 | 301,391,488 | 4.80 |
| 2026-08-31 | 7.30 | 7.72 | 8.12 | 7.23 | +4.61% | 57,102,400 | 443,739,360 | 7.02 |
| 2026-08-28 | 7.16 | 7.38 | 7.46 | 7.14 | +2.22% | 27,309,800 | 200,406,592 | 3.36 |
| 2026-08-27 | 7.21 | 7.22 | 7.25 | 7.15 | -0.96% | 21,481,300 | 154,507,600 | 2.64 |
| 2026-08-26 | 7.33 | 7.29 | 7.42 | 7.27 | -2.02% | 26,012,700 | 190,324,192 | 3.20 |
需要全历史数据与程序化访问？
查看 日出东方 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=sh603366 获取全部历史日线。