东瑞股份

sz001201 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）

14.13

涨跌幅

-1.40%

成交量

6,038,400 股

成交额

86,114,632 元

换手率

2.84%

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	14.33	14.13	14.50	14.05	-1.40%	6,038,400	86,114,632	2.84
2026-10-13	14.20	14.33	14.73	14.01	-0.49%	8,595,200	122,908,056	4.04
2026-10-12	14.77	14.40	15.07	14.31	-3.61%	9,194,300	134,846,720	4.33
2026-10-09	15.40	14.94	15.56	14.78	-2.73%	9,045,000	135,788,352	4.26
2026-10-08	15.52	15.36	15.96	15.29	-2.91%	10,759,800	166,816,800	5.06
2026-09-30	16.03	15.82	17.26	15.60	+0.64%	17,216,400	281,124,768	8.10
2026-09-29	16.29	15.72	16.49	15.56	-2.54%	14,395,100	228,033,760	6.77
2026-09-28	14.95	16.13	16.13	14.60	+10.03%	13,817,000	212,005,776	6.50
2026-09-24	15.93	14.66	16.00	14.51	-8.49%	15,420,700	231,727,504	7.26
2026-09-23	16.36	16.02	16.68	15.92	-1.72%	11,609,600	189,267,200	5.46
2026-09-22	16.00	16.30	16.48	15.81	+1.37%	15,994,800	258,916,128	7.53
2026-09-21	14.88	16.08	16.08	14.55	+9.99%	16,774,200	260,695,824	7.89
2026-09-18	14.15	14.62	14.99	13.98	+1.32%	13,617,200	200,233,104	6.41
2026-09-17	13.87	14.43	14.56	13.70	+4.95%	10,810,000	152,506,624	5.09
2026-09-16	14.20	13.75	14.69	13.63	-2.34%	14,849,800	210,499,104	6.99
2026-09-15	13.82	14.08	14.79	13.76	+2.70%	9,776,300	139,382,400	4.60
2026-09-14	13.77	13.71	14.00	13.62	+1.18%	6,496,600	89,644,224	3.06
2026-09-11	13.41	13.55	13.83	13.22	+0.89%	8,625,800	116,621,440	4.06
2026-09-10	13.88	13.43	13.96	13.43	-3.24%	8,589,200	116,788,976	4.04
2026-09-09	13.81	13.88	14.73	13.71	+2.97%	16,510,000	231,562,736	7.77
2026-09-08	13.29	13.48	13.57	13.05	+2.98%	9,814,900	131,398,704	4.62
2026-09-07	12.85	13.09	13.15	12.85	+1.95%	10,178,100	132,452,944	4.79
2026-09-04	12.30	12.84	13.07	12.17	+4.90%	8,307,300	106,334,496	3.91
2026-09-03	12.45	12.24	12.47	12.17	-0.65%	2,179,700	26,730,118	1.03
2026-09-02	12.43	12.32	12.51	12.28	-1.20%	3,341,000	41,343,120	1.57
2026-09-01	12.45	12.47	12.75	12.45	-0.56%	5,184,000	65,341,572	2.44
2026-08-31	12.28	12.54	12.90	12.25	+1.37%	6,674,200	84,108,456	3.14
2026-08-28	12.20	12.37	12.37	12.15	+1.39%	2,846,900	34,918,924	1.34
2026-08-27	12.15	12.20	12.25	12.02	+0.58%	2,522,300	30,602,232	1.19
2026-08-26	11.98	12.13	12.19	11.95	+0.66%	2,743,300	33,204,236	1.29

需要全历史数据与程序化访问？查看东瑞股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001201 获取全部历史日线。