东山精密
sz002384 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）
131.41
涨跌幅
-5.97%
成交量
56,591,700 股
成交额
7,627,102,208 元
换手率
4.08%
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 | 138.99 | 131.41 | 140.14 | 131.10 | -5.97% | 56,591,700 | 7,627,102,208 | 4.08 |
| 2026-10-13 | 130.14 | 139.75 | 142.30 | 130.14 | +2.83% | 73,037,500 | 9,952,233,472 | 5.27 |
| 2026-10-12 | 144.84 | 135.90 | 144.98 | 135.15 | -6.59% | 72,942,100 | 10,085,881,856 | 5.26 |
| 2026-10-09 | 146.88 | 145.49 | 147.63 | 139.00 | -3.43% | 89,534,800 | 12,832,973,824 | 6.46 |
| 2026-10-08 | 154.09 | 150.66 | 156.66 | 150.66 | -10.00% | 54,062,300 | 8,202,814,464 | 3.90 |
| 2026-09-30 | 173.00 | 167.40 | 173.00 | 166.99 | -2.23% | 30,752,400 | 5,194,066,944 | 2.22 |
| 2026-09-29 | 169.01 | 171.21 | 172.31 | 168.28 | +1.74% | 36,132,800 | 6,157,783,040 | 2.61 |
| 2026-09-28 | 184.08 | 168.28 | 184.61 | 167.84 | -9.52% | 57,805,500 | 10,009,354,240 | 4.17 |
| 2026-09-24 | 192.00 | 185.99 | 193.66 | 185.60 | -3.63% | 39,982,900 | 7,533,577,728 | 2.88 |
| 2026-09-23 | 197.01 | 193.00 | 198.56 | 192.10 | -2.58% | 48,486,100 | 9,439,565,824 | 3.50 |
| 2026-09-22 | 200.04 | 198.12 | 208.50 | 196.71 | +1.59% | 79,292,000 | 16,105,977,856 | 5.72 |
| 2026-09-21 | 197.00 | 195.02 | 200.18 | 192.91 | -0.58% | 50,001,200 | 9,810,082,816 | 3.61 |
| 2026-09-18 | 197.00 | 196.15 | 201.76 | 191.00 | +1.35% | 70,755,100 | 13,878,839,296 | 5.10 |
| 2026-09-17 | 192.00 | 193.53 | 199.37 | 190.01 | +0.80% | 59,336,100 | 11,502,149,632 | 4.28 |
| 2026-09-16 | 183.01 | 192.00 | 195.26 | 182.50 | +5.02% | 61,496,000 | 11,639,688,192 | 4.44 |
| 2026-09-15 | 185.82 | 182.82 | 188.55 | 182.51 | -1.24% | 47,665,100 | 8,853,900,288 | 3.44 |
| 2026-09-14 | 187.90 | 185.11 | 191.34 | 183.53 | -4.79% | 56,276,900 | 10,497,140,736 | 4.06 |
| 2026-09-11 | 195.10 | 194.42 | 199.50 | 187.13 | +0.35% | 74,184,200 | 14,420,146,176 | 5.35 |
| 2026-09-10 | 197.50 | 193.74 | 198.66 | 191.60 | -1.18% | 55,967,700 | 10,905,978,880 | 4.04 |
| 2026-09-09 | 193.99 | 196.06 | 198.88 | 188.70 | +5.17% | 83,403,200 | 16,160,062,464 | 6.02 |
| 2026-09-08 | 189.50 | 186.42 | 194.45 | 185.88 | -2.17% | 58,119,900 | 11,021,938,688 | 4.19 |
| 2026-09-07 | 185.01 | 190.55 | 191.22 | 182.13 | +6.65% | 73,179,200 | 13,688,993,792 | 5.28 |
| 2026-09-04 | 182.01 | 178.67 | 186.50 | 176.75 | -0.27% | 46,669,700 | 8,483,836,416 | 3.37 |
| 2026-09-03 | 185.01 | 179.16 | 185.96 | 178.47 | -2.33% | 43,957,600 | 7,943,744,512 | 3.17 |
| 2026-09-02 | 185.06 | 183.43 | 186.78 | 181.20 | -2.79% | 44,668,600 | 8,209,103,872 | 3.22 |
| 2026-09-01 | 197.99 | 188.69 | 197.99 | 185.18 | -4.70% | 62,934,600 | 11,906,827,264 | 4.54 |
| 2026-08-31 | 190.08 | 198.00 | 199.63 | 189.00 | +1.22% | 43,993,900 | 8,622,792,704 | 3.17 |
| 2026-08-28 | 198.31 | 195.62 | 206.96 | 195.50 | -2.48% | 55,454,400 | 11,142,432,768 | 4.00 |
| 2026-08-27 | 200.08 | 200.60 | 203.30 | 196.80 | +3.21% | 57,698,600 | 11,562,322,944 | 4.16 |
| 2026-08-26 | 192.11 | 194.36 | 199.65 | 184.00 | +1.84% | 64,198,200 | 12,370,426,880 | 4.63 |
需要全历史数据与程序化访问？
查看 东山精密 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=sz002384 获取全部历史日线。