东诚药业

sz002675 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）

13.87

涨跌幅

+2.44%

成交量

21,945,400 股

成交额

303,790,848 元

换手率

2.95%

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	13.54	13.87	14.07	13.47	+2.44%	21,945,400	303,790,848	2.95
2026-10-13	13.60	13.54	13.77	13.44	-0.88%	17,098,300	232,247,104	2.30
2026-10-12	13.91	13.66	14.08	13.53	-1.66%	35,510,100	489,453,088	4.78
2026-10-09	12.61	13.89	13.89	12.61	+9.98%	38,295,300	519,170,464	5.15
2026-10-08	13.00	12.63	13.13	12.60	-2.09%	8,736,600	111,165,536	1.18
2026-09-30	12.70	12.90	12.95	12.67	+1.18%	6,065,500	78,183,176	0.82
2026-09-29	12.61	12.75	12.81	12.49	+0.79%	5,615,600	70,931,056	0.76
2026-09-28	12.68	12.65	12.76	12.59	-0.24%	3,630,300	45,931,780	0.49
2026-09-24	12.70	12.68	12.83	12.65	-0.70%	3,822,300	48,580,764	0.51
2026-09-23	12.76	12.77	12.93	12.72	+0.00%	4,038,700	51,814,304	0.54
2026-09-22	12.72	12.77	12.84	12.67	+0.08%	4,795,600	61,225,276	0.65
2026-09-21	12.47	12.76	12.78	12.41	+2.33%	7,367,200	93,114,808	0.99
2026-09-18	12.62	12.47	12.66	12.40	-0.87%	5,895,800	73,897,352	0.79
2026-09-17	12.51	12.58	12.63	12.51	+0.08%	2,300,500	28,964,540	0.31
2026-09-16	12.63	12.57	12.63	12.55	-0.40%	3,469,600	43,678,736	0.47
2026-09-15	12.62	12.62	12.65	12.50	+0.00%	3,291,200	41,379,356	0.44
2026-09-14	12.50	12.62	12.62	12.35	+1.53%	4,403,800	55,130,508	0.59
2026-09-11	12.47	12.43	12.53	12.38	-0.64%	5,527,500	68,834,920	0.74
2026-09-10	12.63	12.51	12.77	12.50	-0.87%	5,071,900	64,008,416	0.68
2026-09-09	12.60	12.62	12.72	12.51	+0.08%	6,103,300	76,955,288	0.82
2026-09-08	12.66	12.61	12.82	12.60	-0.86%	7,690,000	97,485,040	1.03
2026-09-07	12.74	12.72	12.88	12.66	-0.16%	5,429,800	69,248,752	0.73
2026-09-04	12.90	12.74	12.95	12.69	-1.01%	4,828,600	62,004,688	0.65
2026-09-03	13.00	12.87	13.03	12.82	-0.54%	3,239,800	41,773,364	0.44
2026-09-02	13.04	12.94	13.10	12.91	-1.22%	4,910,900	63,729,240	0.66
2026-09-01	12.87	13.10	13.17	12.83	+1.87%	6,755,900	88,149,704	0.91
2026-08-31	12.89	12.86	12.98	12.68	-0.31%	4,923,000	63,117,544	0.66
2026-08-28	12.84	12.90	12.99	12.75	+0.39%	4,878,300	62,641,780	0.66
2026-08-27	12.88	12.85	12.97	12.77	-0.54%	4,713,900	60,514,888	0.63
2026-08-26	12.98	12.92	13.09	12.85	-0.31%	4,590,700	59,580,620	0.62

需要全历史数据与程序化访问？查看东诚药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002675 获取全部历史日线。