东华科技
sz002140 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）
9.02
涨跌幅
-1.31%
成交量
3,007,500 股
成交额
27,271,682 元
换手率
0.43%
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 | 9.10 | 9.02 | 9.18 | 8.99 | -1.31% | 3,007,500 | 27,271,682 | 0.43 |
| 2026-10-13 | 9.16 | 9.14 | 9.28 | 8.92 | -0.54% | 5,321,500 | 48,196,260 | 0.75 |
| 2026-10-12 | 9.41 | 9.19 | 9.42 | 9.17 | -2.34% | 5,011,200 | 46,379,764 | 0.71 |
| 2026-10-09 | 9.34 | 9.41 | 9.45 | 9.25 | +0.21% | 4,351,400 | 40,689,332 | 0.62 |
| 2026-10-08 | 9.17 | 9.39 | 9.44 | 9.15 | +2.62% | 6,849,500 | 63,859,364 | 0.97 |
| 2026-09-30 | 8.97 | 9.15 | 9.18 | 8.97 | +2.23% | 3,890,300 | 35,369,120 | 0.55 |
| 2026-09-29 | 9.00 | 8.95 | 9.00 | 8.81 | -0.56% | 6,782,100 | 60,528,488 | 0.96 |
| 2026-09-28 | 9.20 | 9.00 | 9.27 | 8.96 | -2.39% | 5,719,800 | 51,832,600 | 0.81 |
| 2026-09-24 | 9.36 | 9.22 | 9.41 | 9.20 | -1.91% | 4,505,600 | 41,806,876 | 0.64 |
| 2026-09-23 | 9.41 | 9.40 | 9.46 | 9.35 | -0.84% | 4,571,800 | 42,928,572 | 0.65 |
| 2026-09-22 | 9.59 | 9.48 | 9.63 | 9.44 | -2.17% | 7,652,900 | 72,720,616 | 1.08 |
| 2026-09-21 | 9.18 | 9.69 | 9.73 | 9.16 | +5.44% | 13,314,500 | 126,896,488 | 1.88 |
| 2026-09-18 | 9.15 | 9.19 | 9.30 | 9.11 | +1.32% | 4,714,400 | 43,299,408 | 0.67 |
| 2026-09-17 | 9.08 | 9.07 | 9.14 | 9.02 | -0.77% | 4,495,000 | 40,743,456 | 0.64 |
| 2026-09-16 | 9.10 | 9.14 | 9.21 | 8.99 | +0.99% | 5,184,500 | 47,224,768 | 0.73 |
| 2026-09-15 | 9.20 | 9.05 | 9.29 | 9.04 | -1.52% | 5,184,700 | 47,285,452 | 0.73 |
| 2026-09-14 | 9.42 | 9.19 | 9.52 | 9.17 | -2.85% | 7,984,800 | 74,082,480 | 1.13 |
| 2026-09-11 | 9.59 | 9.46 | 9.59 | 9.30 | -1.56% | 10,319,900 | 97,215,840 | 1.46 |
| 2026-09-10 | 9.30 | 9.61 | 9.73 | 9.27 | +3.11% | 16,515,600 | 158,628,112 | 2.34 |
| 2026-09-09 | 9.34 | 9.32 | 9.36 | 9.28 | -0.43% | 3,007,100 | 28,009,032 | 0.43 |
| 2026-09-08 | 9.20 | 9.36 | 9.38 | 9.18 | +1.74% | 5,312,200 | 49,451,520 | 0.75 |
| 2026-09-07 | 9.19 | 9.20 | 9.22 | 9.08 | +0.11% | 3,592,700 | 32,921,556 | 0.51 |
| 2026-09-04 | 9.16 | 9.19 | 9.28 | 9.14 | +0.22% | 4,666,000 | 43,059,648 | 0.66 |
| 2026-09-03 | 9.27 | 9.17 | 9.32 | 9.16 | -1.08% | 5,246,800 | 48,378,548 | 0.74 |
| 2026-09-02 | 9.43 | 9.27 | 9.50 | 9.21 | +0.22% | 8,157,600 | 75,849,296 | 1.15 |
| 2026-09-01 | 9.16 | 9.25 | 9.35 | 9.16 | +0.54% | 5,543,100 | 51,545,008 | 0.78 |
| 2026-08-31 | 9.28 | 9.20 | 9.28 | 9.14 | -0.86% | 5,302,300 | 48,690,880 | 0.75 |
| 2026-08-28 | 9.14 | 9.28 | 9.32 | 9.06 | +0.98% | 7,461,800 | 68,557,608 | 1.06 |
| 2026-08-27 | 9.16 | 9.19 | 9.21 | 9.07 | +0.22% | 5,359,600 | 49,009,560 | 0.76 |
| 2026-08-26 | 9.03 | 9.17 | 9.20 | 9.03 | +0.55% | 5,316,700 | 48,713,564 | 0.75 |
需要全历史数据与程序化访问？
查看 东华科技 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=sz002140 获取全部历史日线。