冀东装备
sz000856 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）
8.89
涨跌幅
-1.22%
成交量
6,113,700 股
成交额
54,753,036 元
换手率
2.69%
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 | 8.99 | 8.89 | 9.12 | 8.84 | -1.22% | 6,113,700 | 54,753,036 | 2.69 |
| 2026-10-13 | 8.77 | 9.00 | 9.04 | 8.52 | +1.35% | 10,575,700 | 93,065,832 | 4.66 |
| 2026-10-12 | 9.25 | 8.88 | 9.34 | 8.85 | -3.90% | 6,735,100 | 60,664,680 | 2.97 |
| 2026-10-09 | 9.01 | 9.24 | 9.25 | 8.76 | +2.33% | 8,107,800 | 73,360,952 | 3.57 |
| 2026-10-08 | 8.89 | 9.03 | 9.09 | 8.82 | +1.69% | 5,150,100 | 46,365,892 | 2.27 |
| 2026-09-30 | 8.97 | 8.88 | 9.00 | 8.81 | -0.22% | 3,297,100 | 29,358,724 | 1.45 |
| 2026-09-29 | 8.82 | 8.90 | 8.95 | 8.77 | +0.91% | 4,262,000 | 37,829,240 | 1.88 |
| 2026-09-28 | 8.90 | 8.82 | 8.92 | 8.67 | +0.11% | 4,536,100 | 39,908,840 | 2.00 |
| 2026-09-24 | 8.81 | 8.81 | 8.90 | 8.66 | +0.11% | 2,810,300 | 24,770,764 | 1.24 |
| 2026-09-23 | 8.79 | 8.80 | 8.84 | 8.65 | +0.34% | 3,528,700 | 30,929,796 | 1.55 |
| 2026-09-22 | 8.86 | 8.77 | 8.92 | 8.77 | -0.68% | 4,506,200 | 39,757,584 | 1.99 |
| 2026-09-21 | 8.60 | 8.83 | 8.88 | 8.58 | +2.20% | 4,011,600 | 35,176,680 | 1.77 |
| 2026-09-18 | 8.70 | 8.64 | 8.79 | 8.56 | -0.12% | 3,824,900 | 33,162,392 | 1.69 |
| 2026-09-17 | 8.60 | 8.65 | 8.68 | 8.43 | +0.70% | 3,427,700 | 29,429,832 | 1.51 |
| 2026-09-16 | 8.47 | 8.59 | 8.64 | 8.31 | +1.30% | 4,914,200 | 41,930,540 | 2.16 |
| 2026-09-15 | 8.95 | 8.48 | 8.95 | 8.44 | -4.29% | 6,637,300 | 57,102,440 | 2.92 |
| 2026-09-14 | 8.80 | 8.86 | 8.91 | 8.68 | +0.57% | 5,818,700 | 51,157,048 | 2.56 |
| 2026-09-11 | 9.08 | 8.81 | 9.12 | 8.60 | -3.61% | 7,896,100 | 69,286,384 | 3.48 |
| 2026-09-10 | 9.10 | 9.14 | 9.27 | 8.95 | +0.44% | 7,040,900 | 64,309,416 | 3.10 |
| 2026-09-09 | 9.19 | 9.10 | 9.30 | 9.03 | -1.41% | 6,366,200 | 58,263,060 | 2.80 |
| 2026-09-08 | 8.69 | 9.23 | 9.33 | 8.66 | +5.73% | 9,687,200 | 87,748,440 | 4.27 |
| 2026-09-07 | 8.74 | 8.73 | 8.83 | 8.61 | +0.34% | 3,745,100 | 32,640,692 | 1.65 |
| 2026-09-04 | 8.85 | 8.70 | 8.88 | 8.64 | +0.12% | 4,591,400 | 40,232,800 | 2.02 |
| 2026-09-03 | 8.88 | 8.69 | 8.98 | 8.67 | -2.14% | 4,621,900 | 40,606,312 | 2.04 |
| 2026-09-02 | 8.85 | 8.88 | 8.92 | 8.73 | -0.45% | 4,838,400 | 42,717,268 | 2.13 |
| 2026-09-01 | 8.87 | 8.92 | 9.03 | 8.80 | +0.45% | 5,374,500 | 48,035,876 | 2.37 |
| 2026-08-31 | 8.84 | 8.88 | 8.91 | 8.72 | -0.34% | 5,574,400 | 49,250,220 | 2.46 |
| 2026-08-28 | 8.60 | 8.91 | 9.02 | 8.56 | +3.60% | 8,354,200 | 73,415,448 | 3.68 |
| 2026-08-27 | 8.66 | 8.60 | 8.72 | 8.55 | -0.69% | 4,626,200 | 39,896,888 | 2.04 |
| 2026-08-26 | 8.60 | 8.66 | 8.77 | 8.50 | +0.70% | 7,677,000 | 66,826,156 | 3.38 |
需要全历史数据与程序化访问？
查看 冀东装备 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=sz000856 获取全部历史日线。