华东数控
sz002248 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（2026-10-15）
8.44
涨跌幅
-2.43%
成交量
7,613,300 股
成交额
64,773,432 元
换手率
2.48%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.50 | 8.44 | 8.60 | 8.41 | -2.43% | 7,613,300 | 64,773,432 | 2.48 |
| 2026-10-14 | 8.96 | 8.65 | 8.97 | 8.64 | -3.57% | 6,688,500 | 58,638,028 | 2.18 |
| 2026-10-13 | 8.72 | 8.97 | 9.04 | 8.55 | +0.79% | 9,614,400 | 84,923,112 | 3.13 |
| 2026-10-12 | 9.02 | 8.90 | 9.11 | 8.89 | -2.09% | 7,877,400 | 70,632,496 | 2.56 |
| 2026-10-09 | 9.06 | 9.09 | 9.12 | 8.65 | +0.00% | 14,461,600 | 128,376,352 | 4.70 |
| 2026-10-08 | 9.23 | 9.09 | 9.38 | 9.03 | -0.76% | 11,127,300 | 102,076,672 | 3.62 |
| 2026-09-30 | 9.47 | 9.16 | 9.75 | 9.16 | -1.93% | 17,261,100 | 162,149,024 | 5.61 |
| 2026-09-29 | 9.21 | 9.34 | 9.45 | 9.14 | +0.54% | 7,370,000 | 68,872,016 | 2.40 |
| 2026-09-28 | 9.55 | 9.29 | 9.57 | 9.21 | -2.00% | 9,030,400 | 84,088,256 | 2.94 |
| 2026-09-24 | 9.44 | 9.48 | 9.64 | 9.40 | -0.63% | 9,231,000 | 87,955,472 | 3.00 |
| 2026-09-23 | 9.59 | 9.54 | 9.61 | 9.38 | -0.63% | 14,035,400 | 133,234,984 | 4.56 |
| 2026-09-22 | 9.80 | 9.60 | 9.82 | 9.53 | -1.44% | 18,479,900 | 178,245,808 | 6.01 |
| 2026-09-21 | 9.55 | 9.74 | 9.80 | 9.49 | +1.25% | 29,477,500 | 285,314,592 | 9.59 |
| 2026-09-18 | 9.70 | 9.62 | 9.72 | 9.40 | -0.93% | 44,253,100 | 422,345,408 | 14.39 |
| 2026-09-17 | 9.29 | 9.71 | 10.15 | 9.04 | +5.20% | 42,694,200 | 415,671,392 | 13.88 |
| 2026-09-16 | 9.04 | 9.23 | 9.31 | 8.99 | +2.10% | 10,625,900 | 97,589,120 | 3.46 |
| 2026-09-15 | 9.32 | 9.04 | 9.32 | 9.02 | -3.00% | 8,483,300 | 77,516,784 | 2.76 |
| 2026-09-14 | 9.21 | 9.32 | 9.39 | 9.17 | +0.65% | 8,160,000 | 75,970,616 | 2.65 |
| 2026-09-11 | 9.45 | 9.26 | 9.49 | 9.09 | -2.83% | 13,302,000 | 122,729,328 | 4.33 |
| 2026-09-10 | 9.65 | 9.53 | 9.69 | 9.50 | -2.16% | 10,686,100 | 102,203,312 | 3.48 |
| 2026-09-09 | 9.90 | 9.74 | 9.91 | 9.67 | -1.81% | 10,994,500 | 107,364,608 | 3.58 |
| 2026-09-08 | 10.10 | 9.92 | 10.11 | 9.83 | -1.10% | 13,626,700 | 135,103,200 | 4.43 |
| 2026-09-07 | 9.70 | 10.03 | 10.09 | 9.65 | +3.40% | 18,393,900 | 182,892,784 | 5.98 |
| 2026-09-04 | 10.00 | 9.70 | 10.02 | 9.62 | -2.32% | 19,753,300 | 193,731,872 | 6.42 |
| 2026-09-03 | 10.05 | 9.93 | 10.14 | 9.87 | -0.70% | 15,029,000 | 150,039,824 | 4.89 |
| 2026-09-02 | 10.03 | 10.00 | 10.09 | 9.90 | -1.57% | 14,076,700 | 140,648,704 | 4.58 |
| 2026-09-01 | 9.97 | 10.16 | 10.20 | 9.90 | +0.69% | 23,056,800 | 232,039,888 | 7.50 |
| 2026-08-31 | 9.86 | 10.09 | 10.14 | 9.75 | +0.90% | 27,102,700 | 271,498,080 | 8.81 |
| 2026-08-28 | 9.92 | 10.00 | 10.05 | 9.84 | +0.10% | 22,780,100 | 226,903,360 | 7.41 |
| 2026-08-27 | 9.72 | 9.99 | 10.05 | 9.72 | +1.83% | 33,920,100 | 337,163,520 | 11.03 |
需要全历史数据与程序化访问？
查看 华东数控 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=sz002248 获取全部历史日线。