东方盛虹

sz000301 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）

12.35

涨跌幅

-0.88%

成交量

15,241,300 股

成交额

190,368,464 元

换手率

0.23%

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	12.67	12.35	12.77	12.26	-0.88%	15,241,300	190,368,464	0.23
2026-10-13	12.51	12.46	12.59	12.13	-1.03%	18,960,000	234,865,888	0.29
2026-10-12	13.13	12.59	13.24	12.58	-4.91%	21,013,800	269,065,408	0.32
2026-10-09	13.48	13.24	13.68	12.95	-1.93%	26,391,300	347,333,344	0.40
2026-10-08	13.00	13.50	13.90	12.91	+4.73%	39,424,200	536,073,120	0.60
2026-09-30	12.79	12.89	13.04	12.73	+0.70%	15,537,800	200,361,216	0.24
2026-09-29	13.12	12.80	13.15	12.49	-3.25%	25,942,100	330,224,224	0.39
2026-09-28	13.36	13.23	13.43	13.15	-0.97%	15,204,100	201,666,304	0.23
2026-09-24	13.60	13.36	13.69	13.34	-2.69%	14,026,100	188,700,320	0.21
2026-09-23	13.65	13.73	13.86	13.53	+0.22%	14,725,400	201,820,448	0.22
2026-09-22	13.93	13.70	13.94	13.61	-1.44%	21,149,100	290,232,928	0.32
2026-09-21	13.61	13.90	14.00	13.60	+1.61%	20,131,100	277,904,512	0.30
2026-09-18	13.50	13.68	13.96	13.42	+1.94%	21,712,900	297,385,184	0.33
2026-09-17	13.55	13.42	13.77	13.30	-1.54%	19,011,500	255,873,744	0.29
2026-09-16	13.75	13.63	13.80	13.34	-0.87%	20,490,000	277,795,168	0.31
2026-09-15	13.42	13.75	13.89	13.33	+2.31%	27,950,600	381,890,976	0.42
2026-09-14	13.35	13.44	13.68	13.24	+0.45%	25,109,400	338,486,560	0.38
2026-09-11	13.78	13.38	13.87	13.05	-2.76%	34,569,700	464,078,496	0.52
2026-09-10	14.19	13.76	14.24	13.73	-2.82%	29,129,800	405,543,232	0.44
2026-09-09	14.02	14.16	14.39	13.85	-0.28%	31,000,000	438,044,864	0.47
2026-09-08	13.80	14.20	14.20	13.59	+1.87%	39,088,900	546,126,272	0.59
2026-09-07	14.63	13.94	14.69	13.88	-4.65%	42,686,100	600,483,072	0.65
2026-09-04	14.79	14.62	14.97	14.52	-0.75%	41,461,300	610,774,400	0.63
2026-09-03	13.90	14.73	15.08	13.78	+6.66%	59,683,900	869,707,136	0.90
2026-09-02	14.57	13.81	14.64	13.79	-4.43%	37,710,300	528,680,384	0.57
2026-09-01	14.58	14.45	14.95	14.21	-1.03%	58,044,400	844,751,168	0.88
2026-08-31	14.30	14.60	14.66	14.02	+3.55%	60,038,100	863,087,424	0.91
2026-08-28	13.60	14.10	14.32	13.45	+3.45%	48,924,600	678,989,440	0.74
2026-08-27	13.09	13.63	13.66	12.92	+3.81%	29,889,700	400,180,032	0.45
2026-08-26	12.90	13.13	13.24	12.85	+0.84%	21,790,500	285,987,424	0.33

需要全历史数据与程序化访问？查看东方盛虹日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000301 获取全部历史日线。