华东重机
sz002685 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）
4.94
涨跌幅
-2.95%
成交量
17,284,300 股
成交额
86,272,888 元
换手率
1.72%
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 | 5.09 | 4.94 | 5.09 | 4.93 | -2.95% | 17,284,300 | 86,272,888 | 1.72 |
| 2026-10-13 | 5.04 | 5.09 | 5.14 | 4.96 | +0.00% | 18,086,800 | 91,403,024 | 1.80 |
| 2026-10-12 | 5.18 | 5.09 | 5.20 | 5.09 | -1.74% | 12,324,700 | 63,256,116 | 1.22 |
| 2026-10-09 | 5.17 | 5.18 | 5.19 | 5.00 | +0.39% | 24,520,600 | 124,720,912 | 2.43 |
| 2026-10-08 | 5.20 | 5.16 | 5.37 | 5.15 | -0.19% | 24,263,000 | 127,041,448 | 2.41 |
| 2026-09-30 | 5.34 | 5.17 | 5.35 | 5.16 | -1.71% | 20,476,600 | 107,113,168 | 2.03 |
| 2026-09-29 | 5.29 | 5.26 | 5.32 | 5.21 | +0.38% | 16,915,700 | 88,956,104 | 1.68 |
| 2026-09-28 | 5.45 | 5.24 | 5.48 | 5.20 | -4.38% | 25,684,500 | 135,950,512 | 2.55 |
| 2026-09-24 | 5.48 | 5.48 | 5.56 | 5.46 | -0.72% | 17,525,300 | 96,447,032 | 1.74 |
| 2026-09-23 | 5.61 | 5.52 | 5.64 | 5.51 | -2.30% | 29,661,800 | 164,599,520 | 2.94 |
| 2026-09-22 | 5.74 | 5.65 | 5.79 | 5.63 | -1.57% | 43,420,700 | 247,297,264 | 4.31 |
| 2026-09-21 | 5.63 | 5.74 | 5.77 | 5.52 | +1.41% | 76,093,800 | 429,870,080 | 7.55 |
| 2026-09-18 | 5.31 | 5.66 | 5.84 | 5.28 | +6.59% | 92,778,100 | 522,178,144 | 9.21 |
| 2026-09-17 | 5.26 | 5.31 | 5.40 | 5.24 | +0.76% | 25,199,200 | 134,033,880 | 2.50 |
| 2026-09-16 | 5.20 | 5.27 | 5.29 | 5.13 | +1.15% | 19,278,100 | 100,521,928 | 1.91 |
| 2026-09-15 | 5.26 | 5.21 | 5.29 | 5.19 | -0.95% | 20,642,200 | 108,073,992 | 2.05 |
| 2026-09-14 | 5.24 | 5.26 | 5.29 | 5.20 | +0.57% | 14,983,600 | 78,657,480 | 1.49 |
| 2026-09-11 | 5.25 | 5.23 | 5.27 | 5.17 | -1.51% | 22,313,400 | 116,326,672 | 2.21 |
| 2026-09-10 | 5.34 | 5.31 | 5.41 | 5.28 | -1.12% | 16,647,400 | 88,584,192 | 1.65 |
| 2026-09-09 | 5.41 | 5.37 | 5.44 | 5.34 | -1.10% | 18,544,500 | 99,673,584 | 1.84 |
| 2026-09-08 | 5.44 | 5.43 | 5.46 | 5.38 | +0.18% | 17,959,100 | 97,429,032 | 1.78 |
| 2026-09-07 | 5.45 | 5.42 | 5.46 | 5.39 | -0.18% | 14,855,200 | 80,481,352 | 1.47 |
| 2026-09-04 | 5.48 | 5.43 | 5.57 | 5.39 | -0.73% | 27,554,900 | 151,465,024 | 2.73 |
| 2026-09-03 | 5.55 | 5.47 | 5.60 | 5.46 | -1.44% | 21,469,900 | 118,267,904 | 2.13 |
| 2026-09-02 | 5.55 | 5.55 | 5.58 | 5.48 | -0.54% | 18,499,900 | 102,399,728 | 1.84 |
| 2026-09-01 | 5.55 | 5.58 | 5.63 | 5.52 | +0.18% | 21,767,300 | 121,575,584 | 2.16 |
| 2026-08-31 | 5.49 | 5.57 | 5.57 | 5.44 | +0.54% | 20,016,100 | 110,390,328 | 1.99 |
| 2026-08-28 | 5.56 | 5.54 | 5.59 | 5.52 | -0.54% | 18,267,400 | 101,448,632 | 1.81 |
| 2026-08-27 | 5.54 | 5.57 | 5.58 | 5.50 | +0.36% | 19,377,500 | 107,475,672 | 1.92 |
| 2026-08-26 | 5.56 | 5.55 | 5.63 | 5.43 | +0.54% | 26,277,200 | 145,119,104 | 2.61 |
需要全历史数据与程序化访问？
查看 华东重机 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=sz002685 获取全部历史日线。