东莞控股

sz000828 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）

10.21

涨跌幅

+0.89%

成交量

5,114,300 股

成交额

52,216,988 元

换手率

0.49%

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	10.12	10.21	10.24	10.10	+0.89%	5,114,300	52,216,988	0.49
2026-10-13	10.13	10.12	10.19	10.05	-0.20%	4,882,300	49,456,364	0.47
2026-10-12	10.08	10.14	10.19	10.06	+0.90%	5,666,700	57,486,120	0.55
2026-10-09	10.00	10.05	10.09	9.99	+0.50%	6,502,600	65,347,408	0.63
2026-10-08	9.99	10.00	10.07	9.93	+0.30%	3,656,500	36,516,124	0.35
2026-09-30	9.93	9.97	10.01	9.88	+0.61%	3,700,100	36,899,068	0.36
2026-09-29	9.84	9.91	9.98	9.79	-0.20%	4,403,900	43,621,736	0.42
2026-09-28	10.01	9.93	10.05	9.87	-1.10%	4,115,800	40,890,056	0.40
2026-09-24	10.11	10.04	10.13	9.98	-0.69%	3,564,700	35,816,860	0.34
2026-09-23	10.09	10.11	10.16	10.05	+0.70%	4,383,700	44,344,244	0.42
2026-09-22	10.12	10.04	10.12	10.03	-0.59%	4,555,900	45,866,088	0.44
2026-09-21	10.10	10.10	10.16	10.06	+0.00%	3,895,200	39,357,800	0.37
2026-09-18	10.12	10.10	10.18	10.07	-0.39%	4,524,900	45,788,264	0.44
2026-09-17	10.13	10.14	10.22	10.01	-0.10%	5,308,500	53,726,532	0.51
2026-09-16	10.01	10.15	10.15	9.98	+0.89%	4,635,000	46,808,800	0.45
2026-09-15	10.03	10.06	10.15	9.94	-0.20%	5,646,400	56,771,772	0.54
2026-09-14	10.05	10.08	10.11	10.01	+0.50%	4,039,300	40,628,316	0.39
2026-09-11	10.19	10.03	10.23	10.00	-1.76%	6,108,100	61,380,660	0.59
2026-09-10	10.12	10.21	10.29	10.09	+0.89%	6,148,300	62,873,092	0.59
2026-09-09	10.12	10.12	10.29	10.07	-0.10%	5,957,400	60,779,496	0.57
2026-09-08	10.10	10.13	10.22	10.01	+0.40%	7,795,300	78,880,056	0.75
2026-09-07	10.14	10.09	10.18	10.02	+0.20%	5,301,000	53,524,104	0.51
2026-09-04	10.07	10.07	10.18	10.01	+0.50%	7,319,200	73,927,744	0.70
2026-09-03	10.08	10.02	10.19	10.00	-1.09%	6,210,300	62,716,188	0.60
2026-09-02	10.18	10.13	10.24	10.07	-0.98%	5,151,700	52,140,100	0.50
2026-09-01	10.22	10.23	10.29	10.15	+0.10%	5,059,200	51,748,736	0.49
2026-08-31	10.19	10.22	10.31	10.15	+0.00%	6,580,700	67,214,832	0.63
2026-08-28	10.28	10.22	10.36	10.13	-1.06%	8,380,000	85,614,392	0.81
2026-08-27	10.18	10.33	10.38	10.13	+1.67%	11,552,800	118,683,320	1.11
2026-08-26	10.00	10.16	10.29	9.95	+1.60%	11,165,800	113,632,688	1.07

需要全历史数据与程序化访问？查看东莞控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000828 获取全部历史日线。