东信和平

sz002017 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）

13.65

涨跌幅

-2.08%

成交量

7,128,800 股

成交额

97,828,720 元

换手率

1.23%

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	13.90	13.65	13.94	13.58	-2.08%	7,128,800	97,828,720	1.23
2026-10-13	13.50	13.94	14.08	13.38	+1.23%	11,172,400	154,006,048	1.93
2026-10-12	14.04	13.77	14.05	13.65	-1.85%	7,992,900	110,183,600	1.38
2026-10-09	13.54	14.03	14.05	13.23	+3.01%	13,468,800	183,677,232	2.32
2026-10-08	13.83	13.62	13.94	13.51	-1.23%	7,997,400	109,548,272	1.38
2026-09-30	13.93	13.79	13.98	13.74	-0.51%	6,844,700	94,633,904	1.18
2026-09-29	13.76	13.86	13.98	13.65	+0.80%	7,807,500	108,357,184	1.35
2026-09-28	14.22	13.75	14.22	13.65	-3.17%	11,201,400	154,632,832	1.93
2026-09-24	14.46	14.20	14.50	14.18	-1.80%	11,071,300	157,923,232	1.91
2026-09-23	14.88	14.46	14.89	14.40	-3.21%	16,637,000	241,466,432	2.87
2026-09-22	15.06	14.94	15.37	14.89	-0.47%	26,732,200	402,308,768	4.61
2026-09-21	14.49	15.01	15.15	14.34	+5.56%	34,872,000	513,915,168	6.01
2026-09-18	14.30	14.22	14.30	14.10	+0.85%	15,088,000	214,027,088	2.60
2026-09-17	14.25	14.10	14.45	14.06	-2.08%	15,062,200	213,369,760	2.60
2026-09-16	14.29	14.40	14.51	14.10	+0.42%	17,204,200	246,370,368	2.97
2026-09-15	14.70	14.34	14.94	14.30	-1.65%	20,530,000	298,659,104	3.54
2026-09-14	14.89	14.58	14.98	14.45	-1.88%	20,217,400	295,824,384	3.48
2026-09-11	15.20	14.86	15.28	14.55	-4.13%	28,832,600	428,912,448	4.97
2026-09-10	16.07	15.50	16.17	15.45	-5.72%	35,253,100	553,561,152	6.08
2026-09-09	17.14	16.44	17.26	16.40	-3.97%	51,861,700	859,211,648	8.94
2026-09-08	16.49	17.12	17.99	16.36	+4.71%	63,152,500	1,105,313,408	10.89
2026-09-07	16.63	16.35	16.82	16.20	-4.16%	54,047,300	888,089,536	9.32
2026-09-04	16.62	17.06	17.95	16.62	+3.58%	72,670,800	1,258,110,976	12.53
2026-09-03	16.55	16.47	17.07	16.35	-2.66%	50,893,200	842,960,768	8.77
2026-09-02	16.14	16.92	17.29	15.88	+2.55%	75,194,700	1,261,233,536	12.96
2026-09-01	15.88	16.50	16.90	15.66	+3.97%	52,995,500	873,008,320	9.13
2026-08-31	15.93	15.87	16.28	15.52	-1.98%	37,407,200	589,901,440	6.45
2026-08-28	16.66	16.19	16.77	16.19	-3.34%	53,322,200	876,668,352	9.19
2026-08-27	16.37	16.75	17.18	16.20	+1.64%	71,499,400	1,198,601,472	12.32
2026-08-26	16.00	16.48	16.76	15.66	-2.77%	73,566,000	1,193,480,320	12.68

需要全历史数据与程序化访问？查看东信和平日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002017 获取全部历史日线。