东宏股份

sh603856 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）

11.57

涨跌幅

-1.11%

成交量

2,247,300 股

成交额

26,275,192 元

换手率

0.80%

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	11.67	11.57	11.80	11.56	-1.11%	2,247,300	26,275,192	0.80
2026-10-13	11.62	11.70	11.78	11.45	+0.69%	2,480,300	28,852,712	0.88
2026-10-12	11.75	11.62	11.81	11.60	-1.11%	1,523,300	17,818,448	0.54
2026-10-09	11.78	11.75	11.86	11.54	-0.76%	2,617,100	30,571,812	0.93
2026-10-08	11.73	11.84	11.91	11.68	+0.94%	2,555,000	30,213,606	0.91
2026-09-30	11.76	11.73	11.81	11.63	+0.17%	2,221,900	26,041,660	0.79
2026-09-29	11.65	11.71	11.78	11.55	+0.77%	1,559,300	18,234,172	0.55
2026-09-28	11.79	11.62	11.80	11.53	-0.85%	2,112,200	24,578,002	0.75
2026-09-24	11.76	11.72	11.77	11.65	+0.09%	1,317,300	15,437,791	0.47
2026-09-23	11.62	11.71	11.81	11.60	+0.43%	1,553,400	18,211,416	0.55
2026-09-22	11.73	11.66	11.76	11.60	-0.43%	1,793,100	20,887,242	0.64
2026-09-21	11.41	11.71	11.71	11.38	+2.54%	3,050,100	35,303,228	1.08
2026-09-18	11.40	11.42	11.48	11.38	+0.44%	1,418,600	16,215,421	0.50
2026-09-17	11.37	11.37	11.44	11.31	-0.09%	1,500,900	17,076,714	0.53
2026-09-16	11.26	11.38	11.40	11.18	+0.98%	1,997,400	22,530,588	0.71
2026-09-15	11.33	11.27	11.50	11.25	-1.05%	2,194,700	24,902,336	0.78
2026-09-14	11.40	11.39	11.56	11.36	-0.52%	2,047,400	23,463,448	0.73
2026-09-11	11.63	11.45	11.63	11.40	-2.22%	2,689,500	30,899,308	0.95
2026-09-10	11.72	11.71	11.86	11.70	-1.10%	1,807,400	21,226,648	0.64
2026-09-09	11.91	11.84	11.92	11.77	-0.59%	1,889,200	22,378,028	0.67
2026-09-08	11.71	11.91	11.92	11.67	+1.53%	2,906,000	34,403,348	1.03
2026-09-07	11.73	11.73	11.77	11.62	+0.00%	2,121,900	24,813,710	0.75
2026-09-04	11.82	11.73	11.91	11.69	-0.34%	2,170,200	25,621,640	0.77
2026-09-03	11.87	11.77	11.92	11.75	+0.00%	2,725,200	32,207,064	0.97
2026-09-02	11.79	11.77	11.83	11.56	-0.08%	3,200,700	37,476,768	1.13
2026-09-01	11.70	11.78	11.83	11.65	+0.94%	4,304,100	50,626,872	1.53
2026-08-31	11.53	11.67	11.70	11.48	+1.57%	3,633,300	42,259,196	1.29
2026-08-28	11.46	11.49	11.53	11.40	+0.79%	3,294,700	37,830,064	1.17
2026-08-27	11.45	11.40	11.45	11.28	-0.09%	2,398,500	27,260,600	0.85
2026-08-26	11.39	11.41	11.47	11.34	+0.18%	2,713,900	30,963,076	0.96

需要全历史数据与程序化访问？查看东宏股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603856 获取全部历史日线。