东鹏饮料

sh605499 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）

111.95

涨跌幅

-0.03%

成交量

1,961,100 股

成交额

220,434,832 元

换手率

0.29%

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	111.79	111.95	113.35	111.60	-0.03%	1,961,100	220,434,832	0.29
2026-10-13	114.21	111.98	114.50	111.78	-2.25%	2,858,800	322,359,744	0.42
2026-10-12	114.00	114.56	116.30	113.50	+0.39%	2,833,100	325,784,960	0.42
2026-10-09	113.20	114.11	115.94	112.64	+0.95%	3,978,700	454,280,384	0.59
2026-10-08	111.22	113.04	113.30	110.56	+0.70%	2,858,600	320,693,952	0.42
2026-09-30	110.18	112.25	112.52	109.22	+1.87%	2,938,700	326,788,256	0.43
2026-09-29	110.60	110.19	110.87	109.82	-0.84%	1,594,500	175,841,504	0.24
2026-09-28	111.17	111.12	111.59	109.68	+0.26%	2,071,100	229,088,720	0.31
2026-09-24	111.47	110.83	111.81	110.49	-3.16%	2,070,900	229,768,688	0.31
2026-09-23	115.45	114.45	116.45	113.66	-0.87%	3,520,600	404,045,088	0.52
2026-09-22	113.11	115.45	115.54	112.22	+2.01%	4,038,400	462,291,328	0.60
2026-09-21	111.60	113.18	113.88	111.57	+1.47%	3,130,600	353,036,800	0.46
2026-09-18	110.97	111.54	112.60	110.96	+0.63%	2,975,500	332,705,088	0.44
2026-09-17	111.14	110.84	111.88	109.56	-0.64%	3,340,800	369,007,904	0.49
2026-09-16	111.65	111.55	111.94	110.44	+0.02%	2,681,600	298,291,808	0.40
2026-09-15	112.99	111.53	113.34	111.53	-0.98%	2,453,600	275,402,560	0.36
2026-09-14	112.49	112.63	113.50	111.50	-0.12%	2,538,500	285,248,320	0.38
2026-09-11	112.01	112.77	113.14	111.50	-0.58%	3,382,800	380,047,072	0.50
2026-09-10	116.50	113.43	116.65	113.35	-3.26%	5,229,100	597,629,056	0.77
2026-09-09	119.77	117.25	119.77	116.88	-2.45%	6,698,100	790,579,712	0.99
2026-09-08	121.02	120.20	121.80	120.01	-1.46%	3,408,800	410,899,136	0.50
2026-09-07	120.50	121.98	122.15	118.81	+1.30%	3,994,400	480,008,672	0.59
2026-09-04	118.92	120.41	122.24	118.69	+1.25%	5,598,700	677,168,832	0.83
2026-09-03	120.00	118.92	120.76	118.81	-1.00%	4,912,700	587,718,656	0.73
2026-09-02	123.00	120.12	123.50	120.03	-2.13%	5,451,000	659,500,096	0.81
2026-09-01	119.94	122.73	124.48	119.71	+2.29%	8,035,500	989,928,832	1.19
2026-08-31	120.83	119.98	121.26	119.50	-0.69%	3,181,800	381,749,888	0.47
2026-08-28	119.78	120.81	121.17	119.78	+0.36%	3,785,700	456,230,336	0.56
2026-08-27	120.50	120.38	120.72	119.20	-0.76%	5,100,900	611,451,904	0.75
2026-08-26	122.65	121.30	122.85	120.80	-1.94%	5,191,800	630,738,880	0.77

需要全历史数据与程序化访问？查看东鹏饮料日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605499 获取全部历史日线。