*ST东易
sz002713 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）
9.15
涨跌幅
-3.17%
成交量
11,357,400 股
成交额
104,873,472 元
换手率
2.17%
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 | 9.46 | 9.15 | 9.47 | 9.05 | -3.17% | 11,357,400 | 104,873,472 | 2.17 |
| 2026-10-13 | 9.15 | 9.45 | 9.64 | 9.06 | +0.96% | 11,968,900 | 112,484,352 | 2.28 |
| 2026-10-12 | 9.46 | 9.36 | 9.65 | 9.31 | -0.74% | 8,777,900 | 83,311,016 | 1.67 |
| 2026-10-09 | 9.51 | 9.43 | 9.59 | 9.06 | -1.67% | 14,282,600 | 132,440,640 | 2.73 |
| 2026-10-08 | 9.79 | 9.59 | 9.85 | 9.44 | -2.14% | 11,163,500 | 107,690,080 | 2.13 |
| 2026-09-30 | 9.95 | 9.80 | 9.99 | 9.76 | -0.91% | 10,151,000 | 99,905,424 | 1.94 |
| 2026-09-29 | 10.04 | 9.89 | 10.15 | 9.80 | -1.49% | 13,467,400 | 133,931,576 | 2.57 |
| 2026-09-28 | 10.47 | 10.04 | 10.47 | 9.96 | -4.11% | 13,064,300 | 132,551,232 | 2.49 |
| 2026-09-24 | 10.73 | 10.47 | 10.79 | 10.46 | -2.42% | 11,790,400 | 124,793,856 | 2.25 |
| 2026-09-23 | 11.00 | 10.73 | 11.05 | 10.69 | -1.38% | 14,994,400 | 161,985,696 | 2.86 |
| 2026-09-22 | 11.15 | 10.88 | 11.26 | 10.82 | -1.54% | 22,607,700 | 249,581,408 | 4.31 |
| 2026-09-21 | 10.94 | 11.05 | 11.29 | 10.81 | +1.19% | 36,158,900 | 398,250,368 | 6.90 |
| 2026-09-18 | 10.14 | 10.92 | 10.92 | 10.07 | +9.97% | 25,589,800 | 275,149,280 | 4.88 |
| 2026-09-17 | 9.83 | 9.93 | 10.09 | 9.76 | +0.91% | 13,354,800 | 132,570,336 | 2.55 |
| 2026-09-16 | 9.51 | 9.84 | 9.85 | 9.47 | +3.36% | 10,534,700 | 102,510,072 | 2.01 |
| 2026-09-15 | 9.95 | 9.52 | 10.05 | 9.52 | -4.13% | 13,246,200 | 128,810,792 | 2.53 |
| 2026-09-14 | 9.55 | 9.93 | 10.10 | 9.52 | +3.33% | 17,067,200 | 167,310,704 | 3.26 |
| 2026-09-11 | 9.40 | 9.61 | 9.76 | 9.16 | +0.63% | 18,787,800 | 177,038,896 | 3.58 |
| 2026-09-10 | 9.58 | 9.55 | 9.70 | 9.41 | -1.55% | 13,737,100 | 131,286,032 | 2.62 |
| 2026-09-09 | 9.95 | 9.70 | 9.99 | 9.59 | -1.72% | 16,065,100 | 156,338,880 | 3.07 |
| 2026-09-08 | 9.92 | 9.87 | 10.29 | 9.80 | +0.41% | 31,450,200 | 315,254,304 | 6.00 |
| 2026-09-07 | 9.10 | 9.83 | 10.10 | 9.09 | +7.08% | 37,946,500 | 374,609,728 | 7.24 |
| 2026-09-04 | 9.27 | 9.18 | 9.42 | 9.15 | -0.65% | 8,414,800 | 77,872,008 | 1.61 |
| 2026-09-03 | 9.55 | 9.24 | 9.56 | 9.18 | -3.04% | 10,434,700 | 97,044,296 | 1.99 |
| 2026-09-02 | 9.30 | 9.53 | 9.67 | 9.19 | +0.85% | 12,943,600 | 122,214,184 | 2.47 |
| 2026-09-01 | 9.43 | 9.45 | 9.52 | 9.38 | -0.32% | 8,500,500 | 80,376,344 | 1.62 |
| 2026-08-31 | 9.51 | 9.48 | 9.60 | 9.36 | -1.25% | 9,098,400 | 86,163,096 | 1.74 |
| 2026-08-28 | 9.60 | 9.60 | 9.74 | 9.51 | -0.83% | 9,279,800 | 89,186,104 | 1.77 |
| 2026-08-27 | 9.69 | 9.68 | 9.82 | 9.57 | -0.31% | 15,714,100 | 152,010,880 | 3.00 |
| 2026-08-26 | 10.00 | 9.71 | 10.38 | 9.68 | -2.51% | 26,482,900 | 264,622,176 | 5.05 |
需要全历史数据与程序化访问？
查看 *ST东易 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=sz002713 获取全部历史日线。