东江环保
sz002672 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）
3.71
涨跌幅
-2.11%
成交量
10,100,600 股
成交额
37,939,512 元
换手率
1.12%
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 | 3.78 | 3.71 | 3.83 | 3.69 | -2.11% | 10,100,600 | 37,939,512 | 1.12 |
| 2026-10-13 | 3.71 | 3.79 | 3.83 | 3.62 | +1.07% | 14,185,900 | 53,063,512 | 1.57 |
| 2026-10-12 | 3.89 | 3.75 | 3.91 | 3.74 | -3.85% | 17,424,000 | 66,365,720 | 1.93 |
| 2026-10-09 | 3.83 | 3.90 | 3.92 | 3.74 | +1.83% | 29,953,700 | 114,690,568 | 3.31 |
| 2026-10-08 | 3.70 | 3.83 | 3.94 | 3.65 | +3.51% | 36,735,400 | 139,004,224 | 4.06 |
| 2026-09-30 | 3.72 | 3.70 | 3.94 | 3.63 | +0.54% | 24,040,800 | 89,350,880 | 2.66 |
| 2026-09-29 | 3.66 | 3.68 | 3.83 | 3.63 | +0.27% | 28,502,300 | 105,655,256 | 3.15 |
| 2026-09-28 | 3.80 | 3.67 | 3.94 | 3.59 | -1.08% | 36,012,900 | 133,072,464 | 3.98 |
| 2026-09-24 | 3.81 | 3.71 | 3.82 | 3.66 | -4.63% | 36,111,500 | 134,327,328 | 3.99 |
| 2026-09-23 | 4.19 | 3.89 | 4.33 | 3.83 | -3.47% | 61,712,600 | 245,164,272 | 6.82 |
| 2026-09-22 | 3.67 | 4.03 | 4.03 | 3.59 | +10.11% | 16,825,200 | 64,664,564 | 1.86 |
| 2026-09-21 | 3.59 | 3.66 | 3.66 | 3.59 | +2.52% | 7,633,500 | 27,734,270 | 0.84 |
| 2026-09-18 | 3.67 | 3.57 | 3.69 | 3.57 | -2.72% | 9,661,300 | 35,011,296 | 1.07 |
| 2026-09-17 | 3.60 | 3.67 | 3.67 | 3.53 | +1.10% | 7,077,700 | 25,543,932 | 0.78 |
| 2026-09-16 | 3.59 | 3.63 | 3.65 | 3.54 | +1.40% | 6,094,500 | 22,008,304 | 0.67 |
| 2026-09-15 | 3.73 | 3.58 | 3.73 | 3.56 | -4.02% | 8,169,900 | 29,639,096 | 0.90 |
| 2026-09-14 | 3.72 | 3.73 | 3.77 | 3.67 | +0.54% | 5,654,300 | 21,041,660 | 0.62 |
| 2026-09-11 | 3.75 | 3.71 | 3.75 | 3.66 | -1.59% | 7,023,800 | 25,947,864 | 0.78 |
| 2026-09-10 | 3.80 | 3.77 | 3.81 | 3.75 | -0.79% | 5,106,800 | 19,307,052 | 0.56 |
| 2026-09-09 | 3.80 | 3.80 | 3.84 | 3.78 | +0.00% | 5,472,300 | 20,846,072 | 0.60 |
| 2026-09-08 | 3.73 | 3.80 | 3.83 | 3.72 | +1.60% | 6,732,300 | 25,556,550 | 0.74 |
| 2026-09-07 | 3.73 | 3.74 | 3.76 | 3.71 | +0.27% | 5,167,000 | 19,315,164 | 0.57 |
| 2026-09-04 | 3.72 | 3.73 | 3.78 | 3.70 | +0.54% | 5,864,500 | 21,977,292 | 0.65 |
| 2026-09-03 | 3.77 | 3.71 | 3.80 | 3.70 | -1.59% | 5,741,400 | 21,463,552 | 0.63 |
| 2026-09-02 | 3.78 | 3.77 | 3.82 | 3.73 | -0.79% | 5,385,300 | 20,235,686 | 0.59 |
| 2026-09-01 | 3.75 | 3.80 | 3.83 | 3.73 | +1.33% | 6,155,300 | 23,410,300 | 0.68 |
| 2026-08-31 | 3.74 | 3.75 | 3.78 | 3.73 | -1.06% | 7,954,700 | 29,856,004 | 0.88 |
| 2026-08-28 | 3.76 | 3.79 | 3.80 | 3.71 | +0.80% | 7,607,800 | 28,620,852 | 0.84 |
| 2026-08-27 | 3.79 | 3.76 | 3.79 | 3.73 | -0.53% | 5,098,000 | 19,154,734 | 0.56 |
| 2026-08-26 | 3.74 | 3.78 | 3.81 | 3.73 | +1.34% | 5,324,400 | 20,081,196 | 0.59 |
需要全历史数据与程序化访问？
查看 东江环保 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=sz002672 获取全部历史日线。