大东南
sz002263 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）
3.14
涨跌幅
-3.09%
成交量
39,233,000 股
成交额
125,507,768 元
换手率
2.09%
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 | 3.24 | 3.14 | 3.26 | 3.14 | -3.09% | 39,233,000 | 125,507,768 | 2.09 |
| 2026-10-13 | 3.11 | 3.24 | 3.27 | 3.11 | +2.21% | 55,183,800 | 176,219,936 | 2.94 |
| 2026-10-12 | 3.29 | 3.17 | 3.31 | 3.16 | -3.94% | 56,694,700 | 183,095,456 | 3.02 |
| 2026-10-09 | 3.24 | 3.30 | 3.30 | 3.19 | +1.23% | 68,980,500 | 224,985,904 | 3.67 |
| 2026-10-08 | 3.20 | 3.26 | 3.28 | 3.20 | +2.19% | 51,304,800 | 166,822,960 | 2.73 |
| 2026-09-30 | 3.21 | 3.19 | 3.25 | 3.17 | -0.62% | 40,954,700 | 131,224,344 | 2.18 |
| 2026-09-29 | 3.09 | 3.21 | 3.24 | 3.08 | +3.88% | 61,856,200 | 197,722,992 | 3.29 |
| 2026-09-28 | 3.14 | 3.09 | 3.17 | 3.06 | -2.22% | 32,488,400 | 100,661,400 | 1.73 |
| 2026-09-24 | 3.15 | 3.16 | 3.18 | 3.12 | -0.32% | 30,035,100 | 94,514,136 | 1.60 |
| 2026-09-23 | 3.19 | 3.17 | 3.28 | 3.16 | -0.94% | 44,230,600 | 141,318,480 | 2.35 |
| 2026-09-22 | 3.27 | 3.20 | 3.28 | 3.18 | -2.44% | 60,694,500 | 194,942,288 | 3.23 |
| 2026-09-21 | 3.21 | 3.28 | 3.28 | 3.20 | +1.86% | 57,239,200 | 185,441,552 | 3.05 |
| 2026-09-18 | 3.24 | 3.22 | 3.26 | 3.21 | -0.31% | 39,084,700 | 126,376,568 | 2.08 |
| 2026-09-17 | 3.23 | 3.23 | 3.24 | 3.16 | -0.92% | 55,526,400 | 177,514,128 | 2.96 |
| 2026-09-16 | 3.19 | 3.26 | 3.28 | 3.15 | +1.87% | 64,957,400 | 210,393,552 | 3.46 |
| 2026-09-15 | 3.22 | 3.20 | 3.28 | 3.18 | -1.54% | 57,120,600 | 184,616,208 | 3.04 |
| 2026-09-14 | 3.20 | 3.25 | 3.29 | 3.19 | +1.56% | 59,251,400 | 191,929,728 | 3.15 |
| 2026-09-11 | 3.16 | 3.20 | 3.22 | 3.13 | +0.63% | 50,855,500 | 161,348,960 | 2.71 |
| 2026-09-10 | 3.22 | 3.18 | 3.23 | 3.17 | -1.55% | 29,023,500 | 92,823,808 | 1.55 |
| 2026-09-09 | 3.22 | 3.23 | 3.25 | 3.18 | +0.62% | 37,395,000 | 120,265,032 | 1.99 |
| 2026-09-08 | 3.16 | 3.21 | 3.22 | 3.15 | +1.26% | 30,467,000 | 97,372,432 | 1.62 |
| 2026-09-07 | 3.14 | 3.17 | 3.18 | 3.13 | +0.63% | 28,381,300 | 89,750,568 | 1.51 |
| 2026-09-04 | 3.19 | 3.15 | 3.21 | 3.12 | -0.63% | 32,724,000 | 103,672,256 | 1.74 |
| 2026-09-03 | 3.24 | 3.17 | 3.25 | 3.17 | -1.86% | 33,564,600 | 107,360,976 | 1.79 |
| 2026-09-02 | 3.23 | 3.23 | 3.24 | 3.18 | -0.31% | 36,208,300 | 116,542,224 | 1.93 |
| 2026-09-01 | 3.22 | 3.24 | 3.26 | 3.19 | +0.93% | 44,851,700 | 144,794,400 | 2.39 |
| 2026-08-31 | 3.17 | 3.21 | 3.22 | 3.15 | +0.63% | 49,084,300 | 156,181,136 | 2.61 |
| 2026-08-28 | 3.15 | 3.19 | 3.20 | 3.12 | +1.27% | 59,492,300 | 188,986,480 | 3.17 |
| 2026-08-27 | 3.09 | 3.15 | 3.20 | 3.08 | +1.94% | 61,828,900 | 194,303,184 | 3.29 |
| 2026-08-26 | 3.04 | 3.09 | 3.10 | 3.02 | +1.64% | 47,756,400 | 147,015,840 | 2.54 |
需要全历史数据与程序化访问？
查看 大东南 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=sz002263 获取全部历史日线。