东方新能

sz002310 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）

2.18

涨跌幅

-0.91%

成交量

33,632,500 股

成交额

73,957,424 元

换手率

0.76%

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	2.20	2.18	2.22	2.18	-0.91%	33,632,500	73,957,424	0.76
2026-10-13	2.19	2.20	2.22	2.16	+0.00%	49,642,900	108,551,696	1.13
2026-10-12	2.24	2.20	2.26	2.20	-1.79%	47,428,500	105,281,064	1.08
2026-10-09	2.22	2.24	2.25	2.17	+0.90%	67,948,600	150,350,672	1.54
2026-10-08	2.22	2.22	2.26	2.19	-0.45%	61,999,700	137,942,432	1.41
2026-09-30	2.26	2.23	2.27	2.22	-0.89%	51,507,200	115,068,488	1.17
2026-09-29	2.29	2.25	2.37	2.24	-1.32%	81,652,800	186,525,664	1.86
2026-09-28	2.26	2.28	2.29	2.23	+0.88%	79,794,800	181,153,472	1.81
2026-09-24	2.22	2.26	2.26	2.20	+1.35%	59,212,200	132,357,192	1.35
2026-09-23	2.27	2.23	2.28	2.22	-2.19%	89,713,700	201,028,032	2.04
2026-09-22	2.31	2.28	2.32	2.27	-1.30%	77,044,700	176,204,144	1.75
2026-09-21	2.29	2.31	2.33	2.28	+0.43%	79,976,500	184,627,920	1.82
2026-09-18	2.30	2.30	2.33	2.27	+0.00%	81,633,100	187,672,624	1.86
2026-09-17	2.31	2.30	2.31	2.25	-0.86%	101,316,000	231,220,608	2.30
2026-09-16	2.29	2.32	2.33	2.26	+1.31%	82,317,400	189,776,080	1.87
2026-09-15	2.31	2.29	2.34	2.25	-1.29%	105,710,700	242,664,032	2.40
2026-09-14	2.34	2.32	2.44	2.30	-1.69%	107,143,600	251,939,040	2.44
2026-09-11	2.36	2.36	2.37	2.27	-0.42%	123,582,600	286,499,840	2.81
2026-09-10	2.34	2.37	2.39	2.31	+1.28%	120,524,900	285,082,400	2.74
2026-09-09	2.35	2.34	2.37	2.32	-0.43%	53,663,600	125,757,872	1.22
2026-09-08	2.30	2.35	2.35	2.30	+1.73%	64,018,500	149,470,992	1.46
2026-09-07	2.30	2.31	2.32	2.28	+0.43%	39,651,500	91,480,664	0.90
2026-09-04	2.31	2.30	2.36	2.28	+0.00%	63,986,800	148,653,856	1.45
2026-09-03	2.34	2.30	2.36	2.30	-1.71%	50,850,700	118,261,328	1.16
2026-09-02	2.36	2.34	2.37	2.32	-0.85%	41,386,600	96,816,840	0.94
2026-09-01	2.33	2.36	2.38	2.32	+0.85%	54,135,500	127,983,600	1.23
2026-08-31	2.35	2.34	2.36	2.32	-0.85%	50,998,800	119,100,336	1.16
2026-08-28	2.35	2.36	2.38	2.33	+0.00%	52,944,800	124,797,904	1.20
2026-08-27	2.39	2.36	2.40	2.32	-1.26%	74,608,800	175,228,752	1.70
2026-08-26	2.35	2.39	2.39	2.34	+1.70%	65,945,200	156,712,112	1.50

需要全历史数据与程序化访问？查看东方新能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002310 获取全部历史日线。