东方环宇
sh603706 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）
17.38
涨跌幅
+0.93%
成交量
1,177,000 股
成交额
20,492,412 元
换手率
0.62%
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 | 17.19 | 17.38 | 17.62 | 17.19 | +0.93% | 1,177,000 | 20,492,412 | 0.62 |
| 2026-10-13 | 17.21 | 17.22 | 17.28 | 16.98 | +0.47% | 954,800 | 16,343,284 | 0.50 |
| 2026-10-12 | 17.39 | 17.14 | 17.52 | 17.11 | -1.66% | 1,005,100 | 17,318,760 | 0.53 |
| 2026-10-09 | 17.47 | 17.43 | 17.71 | 17.04 | -0.74% | 1,523,300 | 26,402,514 | 0.80 |
| 2026-10-08 | 17.22 | 17.56 | 17.58 | 17.18 | +2.15% | 1,907,600 | 33,341,992 | 1.01 |
| 2026-09-30 | 17.04 | 17.19 | 17.26 | 16.92 | +1.42% | 866,200 | 14,842,222 | 0.46 |
| 2026-09-29 | 17.05 | 16.95 | 17.17 | 16.95 | -0.53% | 742,700 | 12,676,670 | 0.39 |
| 2026-09-28 | 17.12 | 17.04 | 17.18 | 16.96 | -0.47% | 702,800 | 11,997,236 | 0.37 |
| 2026-09-24 | 17.21 | 17.12 | 17.22 | 17.03 | +0.06% | 716,500 | 12,264,372 | 0.38 |
| 2026-09-23 | 17.21 | 17.11 | 17.42 | 17.02 | -0.58% | 957,100 | 16,450,006 | 0.51 |
| 2026-09-22 | 17.13 | 17.21 | 17.22 | 17.07 | +0.47% | 738,500 | 12,669,469 | 0.39 |
| 2026-09-21 | 17.02 | 17.13 | 17.16 | 16.93 | +0.76% | 1,102,900 | 18,844,566 | 0.58 |
| 2026-09-18 | 16.95 | 17.00 | 17.08 | 16.83 | +0.71% | 664,700 | 11,292,155 | 0.35 |
| 2026-09-17 | 16.95 | 16.88 | 16.96 | 16.75 | -0.59% | 815,100 | 13,726,793 | 0.43 |
| 2026-09-16 | 16.96 | 16.98 | 17.09 | 16.90 | +0.12% | 681,200 | 11,564,657 | 0.36 |
| 2026-09-15 | 17.34 | 16.96 | 17.44 | 16.93 | -2.02% | 1,069,800 | 18,266,090 | 0.56 |
| 2026-09-14 | 17.20 | 17.31 | 17.55 | 17.20 | +0.17% | 917,100 | 15,948,436 | 0.48 |
| 2026-09-11 | 17.65 | 17.28 | 17.66 | 17.25 | -1.59% | 1,340,100 | 23,285,552 | 0.71 |
| 2026-09-10 | 17.73 | 17.56 | 17.92 | 17.53 | -0.96% | 1,516,800 | 26,822,168 | 0.80 |
| 2026-09-09 | 17.88 | 17.73 | 17.88 | 17.65 | -0.45% | 1,007,400 | 17,879,658 | 0.53 |
| 2026-09-08 | 17.59 | 17.81 | 17.82 | 17.50 | +1.25% | 1,420,000 | 25,172,394 | 0.75 |
| 2026-09-07 | 17.44 | 17.59 | 17.59 | 17.39 | +1.27% | 1,152,800 | 20,166,416 | 0.61 |
| 2026-09-04 | 17.45 | 17.37 | 17.63 | 17.33 | -0.46% | 1,451,400 | 25,400,576 | 0.77 |
| 2026-09-03 | 17.49 | 17.45 | 17.63 | 17.41 | -0.34% | 1,390,300 | 24,330,298 | 0.73 |
| 2026-09-02 | 17.63 | 17.51 | 17.76 | 17.50 | -0.62% | 1,508,900 | 26,544,228 | 0.80 |
| 2026-09-01 | 17.58 | 17.62 | 17.78 | 17.51 | +0.11% | 2,115,400 | 37,341,688 | 1.12 |
| 2026-08-31 | 17.99 | 17.60 | 18.00 | 17.46 | -2.17% | 2,683,900 | 47,239,216 | 1.42 |
| 2026-08-28 | 18.05 | 17.99 | 18.12 | 17.90 | -1.37% | 2,438,000 | 43,827,404 | 1.29 |
| 2026-08-27 | 18.90 | 18.24 | 19.09 | 17.86 | -7.46% | 4,816,800 | 87,900,096 | 2.54 |
| 2026-08-26 | 19.25 | 19.71 | 19.78 | 19.15 | +2.34% | 1,355,000 | 26,433,416 | 0.72 |
需要全历史数据与程序化访问？
查看 东方环宇 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=sh603706 获取全部历史日线。