东方雨虹

sz002271 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）

10.72

涨跌幅

-0.19%

成交量

29,599,100 股

成交额

319,081,888 元

换手率

1.52%

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	10.76	10.72	10.89	10.69	-0.19%	29,599,100	319,081,888	1.52
2026-10-13	10.76	10.74	11.03	10.65	-0.83%	55,433,400	600,555,328	2.84
2026-10-12	10.87	10.83	10.95	10.76	-0.64%	31,528,100	341,680,096	1.62
2026-10-09	10.59	10.90	10.98	10.50	+2.16%	49,433,100	532,164,512	2.53
2026-10-08	10.52	10.67	10.88	10.48	+0.57%	47,580,000	507,678,272	2.44
2026-09-30	10.37	10.61	10.65	10.08	+1.73%	52,385,300	544,522,496	2.69
2026-09-29	10.13	10.43	10.45	10.11	+3.06%	35,102,400	363,448,672	1.80
2026-09-28	10.39	10.12	10.46	10.07	-2.69%	33,525,300	340,971,008	1.72
2026-09-24	10.65	10.40	10.70	10.37	-2.80%	35,567,800	372,905,760	1.82
2026-09-23	10.72	10.70	10.95	10.68	-0.19%	41,128,500	444,597,824	2.11
2026-09-22	10.68	10.72	10.80	10.54	-0.09%	40,659,000	436,035,712	2.08
2026-09-21	10.30	10.73	10.83	10.25	+3.77%	69,720,600	740,074,944	3.57
2026-09-18	10.12	10.34	10.36	10.11	+2.27%	31,446,200	322,118,976	1.61
2026-09-17	10.08	10.11	10.24	10.02	-0.79%	22,024,300	223,016,784	1.13
2026-09-16	10.16	10.19	10.21	9.94	+0.20%	38,645,000	389,738,464	1.98
2026-09-15	10.32	10.17	10.34	10.13	-1.83%	28,917,300	295,565,056	1.48
2026-09-14	10.29	10.36	10.38	10.19	+0.29%	29,051,400	299,266,624	1.49
2026-09-11	10.62	10.33	10.72	10.26	-3.64%	59,060,300	614,192,064	3.03
2026-09-10	10.80	10.72	10.83	10.70	-1.56%	32,836,700	352,822,016	1.68
2026-09-09	10.93	10.89	10.97	10.79	-0.82%	36,239,200	393,613,824	1.86
2026-09-08	10.84	10.98	11.06	10.80	+1.29%	37,047,800	405,949,600	1.90
2026-09-07	10.95	10.84	10.99	10.76	-1.45%	46,694,800	506,290,144	2.39
2026-09-04	10.90	11.00	11.32	10.89	+1.01%	68,356,000	759,632,064	3.50
2026-09-03	10.65	10.89	11.06	10.62	+2.74%	79,827,200	869,100,800	4.09
2026-09-02	10.86	10.60	10.90	10.51	-3.28%	74,643,700	792,147,968	3.83
2026-09-01	10.91	10.96	11.17	10.85	-0.54%	72,804,800	801,707,904	3.73
2026-08-31	11.60	11.02	11.78	11.00	-3.84%	78,405,900	875,132,288	4.02
2026-08-28	11.43	11.46	11.60	11.31	+0.70%	38,032,000	435,604,896	1.95
2026-08-27	11.10	11.38	11.44	11.03	+2.25%	44,306,900	498,713,024	2.27
2026-08-26	10.87	11.13	11.35	10.82	+2.77%	60,362,400	671,626,560	3.09

需要全历史数据与程序化访问？查看东方雨虹日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002271 获取全部历史日线。