东方海洋

sz002086 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）

2.13

涨跌幅

-0.93%

成交量

171,719,600 股

成交额

374,189,632 元

换手率

10.86%

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	2.19	2.13	2.27	2.12	-0.93%	171,719,600	374,189,632	10.86
2026-10-13	2.02	2.15	2.23	1.99	+5.91%	167,755,500	360,622,240	10.61
2026-10-12	2.08	2.03	2.12	2.03	-2.40%	53,471,600	110,552,208	3.38
2026-10-09	2.00	2.08	2.09	1.98	+3.48%	58,115,100	118,205,048	3.68
2026-10-08	2.03	2.01	2.07	1.99	-0.99%	39,225,400	79,501,936	2.48
2026-09-30	2.02	2.03	2.05	1.99	+1.50%	42,029,300	84,920,240	2.66
2026-09-29	2.01	2.00	2.04	1.98	-0.99%	37,649,400	76,101,336	2.38
2026-09-28	2.04	2.02	2.06	1.99	-0.98%	33,267,400	67,092,532	2.10
2026-09-24	2.05	2.04	2.09	2.02	-0.49%	38,449,500	78,819,968	2.43
2026-09-23	2.08	2.05	2.08	2.00	-0.97%	55,136,100	112,219,128	3.49
2026-09-22	2.10	2.07	2.11	2.05	-1.43%	54,110,900	112,275,544	3.42
2026-09-21	2.00	2.10	2.12	2.00	+4.48%	69,385,800	143,754,592	4.39
2026-09-18	2.00	2.01	2.07	1.97	+0.50%	54,399,300	109,653,776	3.44
2026-09-17	2.01	2.00	2.02	1.95	-0.50%	52,746,600	104,730,288	3.34
2026-09-16	1.96	2.01	2.02	1.91	+2.03%	55,629,900	110,405,680	3.52
2026-09-15	2.10	1.97	2.10	1.95	-6.19%	71,228,000	143,062,144	4.51
2026-09-14	2.11	2.10	2.12	2.05	-1.41%	50,476,400	105,350,376	3.19
2026-09-11	2.17	2.13	2.19	2.09	-2.74%	58,537,000	124,017,688	3.70
2026-09-10	2.25	2.19	2.28	2.18	-3.52%	63,062,400	139,576,928	3.99
2026-09-09	2.26	2.27	2.30	2.23	+0.00%	81,025,200	183,540,784	5.12
2026-09-08	2.26	2.27	2.29	2.24	+0.89%	110,763,600	251,161,040	7.01
2026-09-07	2.15	2.25	2.32	2.14	+6.13%	135,660,000	302,843,552	8.58
2026-09-04	2.11	2.12	2.16	2.08	+0.95%	55,053,200	117,576,704	3.48
2026-09-03	2.15	2.10	2.16	2.09	-2.33%	39,412,900	83,431,184	2.49
2026-09-02	2.22	2.15	2.22	2.13	-2.71%	57,960,800	124,993,936	3.67
2026-09-01	2.14	2.21	2.22	2.14	+3.76%	75,474,200	165,997,536	4.77
2026-08-31	2.17	2.13	2.18	2.11	-2.29%	61,905,400	132,377,104	3.92
2026-08-28	2.19	2.18	2.22	2.15	-0.46%	60,380,800	131,824,888	3.82
2026-08-27	2.15	2.19	2.22	2.14	+1.39%	81,805,000	178,792,368	5.17
2026-08-26	2.10	2.16	2.26	2.09	+2.86%	125,380,000	274,056,032	7.93

需要全历史数据与程序化访问？查看东方海洋日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002086 获取全部历史日线。