东来技术
sh688129 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）
20.80
涨跌幅
-3.44%
成交量
884,500 股
成交额
18,619,846 元
换手率
0.73%
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 | 21.54 | 20.80 | 21.55 | 20.80 | -3.44% | 884,500 | 18,619,846 | 0.73 |
| 2026-10-13 | 21.65 | 21.54 | 21.65 | 20.50 | -0.05% | 1,251,900 | 26,411,240 | 1.04 |
| 2026-10-12 | 22.51 | 21.55 | 22.51 | 21.46 | -3.75% | 675,600 | 14,731,662 | 0.56 |
| 2026-10-09 | 22.42 | 22.39 | 22.49 | 21.58 | +0.09% | 989,400 | 21,821,084 | 0.82 |
| 2026-10-08 | 22.60 | 22.37 | 23.02 | 22.02 | -1.06% | 632,300 | 14,185,755 | 0.52 |
| 2026-09-30 | 22.89 | 22.61 | 23.63 | 22.50 | +0.09% | 731,500 | 16,783,024 | 0.61 |
| 2026-09-29 | 23.09 | 22.59 | 23.09 | 22.40 | -0.26% | 969,500 | 21,951,146 | 0.80 |
| 2026-09-28 | 23.26 | 22.65 | 24.15 | 22.27 | -4.99% | 1,192,100 | 27,261,504 | 0.99 |
| 2026-09-24 | 24.54 | 23.84 | 24.54 | 23.52 | -2.42% | 1,302,400 | 31,366,132 | 1.08 |
| 2026-09-23 | 24.43 | 24.43 | 25.49 | 24.00 | -0.65% | 2,296,300 | 56,193,552 | 1.91 |
| 2026-09-22 | 22.83 | 24.59 | 24.66 | 22.77 | +7.66% | 2,341,500 | 56,346,628 | 1.94 |
| 2026-09-21 | 21.86 | 22.84 | 23.05 | 21.43 | +5.25% | 1,494,700 | 33,969,008 | 1.24 |
| 2026-09-18 | 21.59 | 21.70 | 22.02 | 21.47 | +1.59% | 660,900 | 14,409,314 | 0.55 |
| 2026-09-17 | 21.02 | 21.36 | 21.57 | 20.69 | +1.71% | 796,400 | 16,835,116 | 0.66 |
| 2026-09-16 | 20.17 | 21.00 | 21.14 | 20.17 | +2.69% | 710,300 | 14,807,009 | 0.59 |
| 2026-09-15 | 21.10 | 20.45 | 21.10 | 20.35 | -3.08% | 716,100 | 14,757,171 | 0.59 |
| 2026-09-14 | 20.83 | 21.10 | 21.35 | 20.45 | +2.43% | 779,300 | 16,395,820 | 0.65 |
| 2026-09-11 | 20.95 | 20.60 | 20.97 | 19.91 | -1.90% | 1,206,200 | 24,658,550 | 1.00 |
| 2026-09-10 | 21.84 | 21.00 | 21.84 | 21.00 | -3.85% | 770,700 | 16,444,967 | 0.64 |
| 2026-09-09 | 21.62 | 21.84 | 22.19 | 21.62 | -0.18% | 768,300 | 16,786,956 | 0.64 |
| 2026-09-08 | 21.58 | 21.88 | 22.20 | 21.58 | +0.23% | 910,700 | 19,922,180 | 0.76 |
| 2026-09-07 | 21.49 | 21.83 | 22.85 | 21.49 | +0.88% | 1,111,000 | 24,414,644 | 0.92 |
| 2026-09-04 | 21.88 | 21.64 | 22.48 | 21.51 | -2.08% | 1,461,700 | 32,139,376 | 1.21 |
| 2026-09-03 | 22.16 | 22.10 | 22.79 | 22.03 | -0.94% | 635,900 | 14,142,815 | 0.53 |
| 2026-09-02 | 22.94 | 22.31 | 23.03 | 21.80 | -3.75% | 1,573,600 | 35,017,708 | 1.31 |
| 2026-09-01 | 22.01 | 23.18 | 23.32 | 22.01 | +4.27% | 1,843,000 | 42,183,472 | 1.53 |
| 2026-08-31 | 21.80 | 22.23 | 22.35 | 21.40 | +2.92% | 1,037,200 | 22,776,428 | 0.86 |
| 2026-08-28 | 21.75 | 21.60 | 22.22 | 21.47 | -0.23% | 650,800 | 14,188,662 | 0.54 |
| 2026-08-27 | 21.61 | 21.65 | 21.93 | 21.32 | -0.82% | 549,400 | 11,880,154 | 0.46 |
| 2026-08-26 | 21.70 | 21.83 | 22.21 | 21.32 | -0.14% | 1,146,600 | 24,943,596 | 0.95 |
需要全历史数据与程序化访问？
查看 东来技术 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=sh688129 获取全部历史日线。