东方精工

sz002611 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）

13.01

涨跌幅

-2.47%

成交量

10,136,700 股

成交额

133,148,864 元

换手率

1.01%

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	13.30	13.01	13.34	13.00	-2.47%	10,136,700	133,148,864	1.01
2026-10-13	13.28	13.34	13.45	13.04	-0.52%	12,430,700	164,847,232	1.24
2026-10-12	13.63	13.41	13.70	13.36	-1.83%	9,988,300	134,530,640	0.99
2026-10-09	13.58	13.66	13.71	13.39	+0.37%	14,451,900	196,126,432	1.44
2026-10-08	13.84	13.61	14.04	13.54	-2.65%	15,817,200	217,714,768	1.58
2026-09-30	14.43	13.98	14.49	13.97	-3.12%	19,371,300	274,563,840	1.93
2026-09-29	14.56	14.43	14.61	14.32	-1.90%	18,343,700	265,115,504	1.83
2026-09-28	14.31	14.71	14.84	14.28	+1.87%	32,271,200	471,828,288	3.21
2026-09-24	14.20	14.44	14.79	14.07	+0.42%	31,449,300	455,410,688	3.13
2026-09-23	13.88	14.38	14.56	13.80	+3.38%	32,754,600	466,267,808	3.26
2026-09-22	14.12	13.91	14.13	13.86	-0.93%	13,158,600	184,180,704	1.31
2026-09-21	13.97	14.04	14.15	13.97	+0.50%	12,834,200	180,376,816	1.28
2026-09-18	13.96	13.97	14.04	13.89	+0.43%	12,682,600	177,118,448	1.26
2026-09-17	13.71	13.91	14.05	13.70	+0.65%	13,603,900	189,197,216	1.35
2026-09-16	13.68	13.82	13.87	13.50	+0.73%	11,928,500	163,691,888	1.19
2026-09-15	13.88	13.72	13.90	13.71	-1.15%	9,350,500	128,957,008	0.93
2026-09-14	13.89	13.88	14.08	13.82	-0.57%	9,929,300	138,400,384	0.99
2026-09-11	14.06	13.96	14.12	13.81	-1.69%	13,622,300	189,811,344	1.36
2026-09-10	14.45	14.20	14.46	14.16	-2.20%	13,571,800	193,472,032	1.35
2026-09-09	14.58	14.52	14.66	14.46	-0.68%	10,853,000	157,883,552	1.08
2026-09-08	14.80	14.62	14.81	14.61	-1.35%	14,455,400	212,205,920	1.44
2026-09-07	14.71	14.82	14.96	14.69	+0.34%	11,401,600	169,210,624	1.14
2026-09-04	15.07	14.77	15.13	14.72	-1.27%	14,131,900	211,447,744	1.41
2026-09-03	15.05	14.96	15.14	14.90	-0.07%	11,540,700	173,409,696	1.15
2026-09-02	15.00	14.97	15.10	14.85	-0.73%	14,200,300	212,660,992	1.41
2026-09-01	15.21	15.08	15.29	15.04	-0.98%	16,389,700	247,847,952	1.63
2026-08-31	14.79	15.23	15.24	14.74	+2.21%	21,385,300	322,365,440	2.13
2026-08-28	14.74	14.90	15.03	14.72	+1.02%	20,479,600	305,747,104	2.04
2026-08-27	14.60	14.75	14.79	14.54	+0.68%	13,974,500	205,149,584	1.39
2026-08-26	14.70	14.65	14.87	14.62	-0.14%	14,821,400	218,156,896	1.48

需要全历史数据与程序化访问？查看东方精工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002611 获取全部历史日线。