控制台 登录/注册

东方电子

sz000682 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）
10.34
涨跌幅
-1.62%
成交量
6,850,400 股
成交额
71,310,424 元
换手率
0.51%
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 10.47 10.34 10.53 10.32 -1.62% 6,850,400 71,310,424 0.51
2026-10-13 10.56 10.51 10.69 10.47 -1.31% 8,233,700 86,876,584 0.61
2026-10-12 10.76 10.65 10.95 10.61 -1.02% 11,653,000 125,467,160 0.87
2026-10-09 10.58 10.76 10.78 10.51 +1.80% 11,801,300 126,039,616 0.88
2026-10-08 10.66 10.57 10.75 10.52 -0.47% 7,104,500 75,488,488 0.53
2026-09-30 10.30 10.62 10.75 10.26 +3.71% 16,069,200 169,908,016 1.20
2026-09-29 10.22 10.24 10.33 10.22 -0.29% 4,864,500 49,936,916 0.36
2026-09-28 10.40 10.27 10.44 10.20 -1.25% 8,254,200 84,755,704 0.62
2026-09-24 10.59 10.40 10.68 10.36 -2.26% 8,404,600 88,136,936 0.63
2026-09-23 10.80 10.64 10.80 10.64 -1.12% 6,157,600 65,912,028 0.46
2026-09-22 10.76 10.76 10.83 10.73 +0.28% 8,186,300 88,282,080 0.61
2026-09-21 10.73 10.73 10.78 10.70 +0.09% 8,243,300 88,415,824 0.61
2026-09-18 10.78 10.72 10.90 10.71 +0.28% 9,384,800 101,235,696 0.70
2026-09-17 10.66 10.69 10.77 10.60 -0.56% 5,697,400 60,914,324 0.42
2026-09-16 10.67 10.75 10.78 10.51 +0.37% 8,542,200 90,951,672 0.64
2026-09-15 10.82 10.71 10.95 10.68 -1.02% 6,300,900 67,989,704 0.47
2026-09-14 10.66 10.82 10.89 10.66 +0.28% 5,479,600 59,241,516 0.41
2026-09-11 11.06 10.79 11.06 10.71 -3.05% 12,998,600 140,679,600 0.97
2026-09-10 11.24 11.13 11.24 11.10 -1.15% 7,369,300 82,065,608 0.55
2026-09-09 11.21 11.26 11.30 11.16 +0.54% 8,709,200 97,841,192 0.65
2026-09-08 11.19 11.20 11.25 11.11 +0.18% 7,366,100 82,447,264 0.55
2026-09-07 11.22 11.18 11.22 11.10 +0.09% 7,277,000 81,279,504 0.54
2026-09-04 11.22 11.17 11.32 11.10 -0.18% 10,559,300 118,586,416 0.79
2026-09-03 11.21 11.19 11.29 11.16 -0.27% 7,305,500 81,850,976 0.54
2026-09-02 11.43 11.22 11.46 11.15 -2.26% 13,621,100 152,786,176 1.02
2026-09-01 11.45 11.48 11.58 11.40 +0.17% 8,873,200 102,096,992 0.66
2026-08-31 11.52 11.46 11.52 11.37 -0.61% 9,531,500 108,950,096 0.71
2026-08-28 11.60 11.53 11.62 11.50 -0.95% 9,943,300 114,779,664 0.74
2026-08-27 11.66 11.64 11.67 11.48 -0.26% 11,117,000 128,412,752 0.83
2026-08-26 11.55 11.67 11.69 11.50 +1.30% 9,430,000 109,709,448 0.70
需要全历史数据与程序化访问？ 查看 东方电子 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=sz000682 获取全部历史日线。