燕东微

sh688172 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）

37.20

涨跌幅

-2.72%

成交量

6,032,900 股

成交额

227,327,264 元

换手率

0.50%

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	37.86	37.20	38.49	37.02	-2.72%	6,032,900	227,327,264	0.50
2026-10-13	37.58	38.24	38.65	36.50	-0.80%	8,821,000	331,619,744	0.74
2026-10-12	38.97	38.55	39.95	37.80	-2.53%	10,775,100	418,059,808	0.90
2026-10-09	39.98	39.55	40.22	37.10	-1.98%	14,623,100	566,338,048	1.22
2026-10-08	43.10	40.35	43.56	39.32	-4.90%	11,452,900	467,324,416	0.96
2026-09-30	44.46	42.43	44.55	42.23	-3.68%	5,790,700	248,996,000	0.48
2026-09-29	44.18	44.05	44.72	43.00	+0.71%	8,390,800	368,635,168	0.70
2026-09-28	45.20	43.74	45.84	42.88	-3.36%	9,584,900	422,300,800	0.80
2026-09-24	46.81	45.26	46.89	45.26	-3.62%	8,549,100	393,033,792	0.71
2026-09-23	47.30	46.96	48.15	46.56	-0.04%	6,922,800	326,863,040	0.58
2026-09-22	48.60	46.98	49.13	46.70	-1.30%	11,073,000	528,036,288	0.92
2026-09-21	47.01	47.60	48.86	46.67	+1.47%	13,496,800	646,304,896	1.13
2026-09-18	45.40	46.91	48.15	45.39	+5.01%	18,286,600	859,138,432	1.53
2026-09-17	45.06	44.67	45.45	44.00	-0.84%	9,996,100	446,473,408	0.83
2026-09-16	41.93	45.05	45.25	41.82	+6.96%	15,907,000	698,291,776	1.33
2026-09-15	42.00	42.12	43.86	41.82	-0.02%	10,058,100	427,316,512	0.84
2026-09-14	42.00	42.13	42.22	41.07	-1.79%	12,643,900	527,774,432	1.05
2026-09-11	43.50	42.90	43.50	41.33	-2.72%	15,153,500	641,517,952	1.26
2026-09-10	44.33	44.10	44.98	43.60	-1.05%	10,266,300	452,704,896	0.86
2026-09-09	45.48	44.57	46.29	44.33	-1.35%	9,278,800	418,453,024	0.77
2026-09-08	45.16	45.18	46.05	44.33	+0.16%	10,496,800	475,020,224	0.88
2026-09-07	44.97	45.11	45.60	44.36	+2.31%	14,775,500	665,212,800	1.23
2026-09-04	46.57	44.09	47.30	43.68	-4.73%	17,765,700	805,838,016	1.48
2026-09-03	47.24	46.28	47.50	45.54	-0.92%	13,261,100	612,870,208	1.11
2026-09-02	47.56	46.71	47.90	46.01	-2.95%	16,006,100	747,685,312	1.34
2026-09-01	49.53	48.13	51.18	47.50	-2.81%	18,010,400	873,910,720	1.50
2026-08-31	51.72	49.52	52.00	47.18	-7.87%	36,186,600	1,774,571,776	3.02
2026-08-28	54.70	53.75	55.80	53.60	-2.59%	9,928,600	543,466,304	0.83
2026-08-27	54.50	55.18	55.55	52.81	+3.08%	10,370,000	563,386,304	0.87
2026-08-26	52.31	53.53	54.75	51.41	+2.88%	9,898,300	526,482,400	0.83

需要全历史数据与程序化访问？查看燕东微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688172 获取全部历史日线。