永东股份

sz002753 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）

6.65

涨跌幅

-1.34%

成交量

5,786,600 股

成交额

38,806,960 元

换手率

1.96%

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	6.74	6.65	6.77	6.64	-1.34%	5,786,600	38,806,960	1.96
2026-10-13	6.58	6.74	6.75	6.53	+1.51%	4,914,500	32,761,604	1.66
2026-10-12	6.80	6.64	6.84	6.64	-2.35%	5,433,300	36,395,768	1.84
2026-10-09	6.80	6.80	6.83	6.67	-0.58%	6,837,100	46,115,284	2.31
2026-10-08	6.75	6.84	6.87	6.70	+1.48%	5,357,100	36,442,060	1.81
2026-09-30	6.72	6.74	6.76	6.65	+0.90%	5,433,200	36,446,088	1.84
2026-09-29	6.71	6.68	6.77	6.66	-0.45%	4,576,000	30,724,912	1.55
2026-09-28	6.78	6.71	6.82	6.67	-1.61%	5,476,800	36,834,468	1.85
2026-09-24	6.70	6.82	6.85	6.69	+1.64%	7,380,600	50,265,644	2.50
2026-09-23	6.78	6.71	6.78	6.70	-1.18%	4,716,800	31,764,634	1.59
2026-09-22	6.88	6.79	6.88	6.74	-1.16%	8,045,800	54,573,948	2.72
2026-09-21	6.69	6.87	6.90	6.68	+2.23%	8,939,400	61,113,320	3.02
2026-09-18	6.68	6.72	6.84	6.67	+0.75%	12,231,300	82,403,216	4.14
2026-09-17	6.75	6.67	6.84	6.57	-1.62%	20,097,300	134,129,616	6.79
2026-09-16	6.88	6.78	7.22	6.65	+3.20%	24,835,600	171,035,440	8.40
2026-09-15	6.75	6.57	6.95	6.54	-3.67%	16,441,100	109,793,736	5.56
2026-09-14	6.77	6.82	6.99	6.63	+1.19%	14,239,800	96,423,696	4.81
2026-09-11	6.87	6.74	6.99	6.66	-2.32%	6,050,800	40,937,468	2.05
2026-09-10	6.98	6.90	7.08	6.88	-1.99%	5,458,800	37,985,688	1.85
2026-09-09	6.88	7.04	7.20	6.88	+2.18%	9,206,500	64,696,376	3.11
2026-09-08	6.79	6.89	6.91	6.76	+1.47%	3,936,100	27,059,278	1.33
2026-09-07	6.71	6.79	6.85	6.71	+0.89%	4,498,200	30,582,040	1.52
2026-09-04	6.83	6.73	6.84	6.69	-0.30%	2,796,300	18,918,100	0.95
2026-09-03	6.88	6.75	6.92	6.74	-1.75%	2,812,300	19,125,476	0.95
2026-09-02	6.81	6.87	6.91	6.80	-0.15%	3,850,800	26,377,408	1.30
2026-09-01	6.84	6.88	6.93	6.83	-0.43%	4,842,800	33,315,484	1.64
2026-08-31	6.70	6.91	6.99	6.68	+3.13%	11,993,900	82,773,240	4.05
2026-08-28	6.66	6.70	6.73	6.62	+0.90%	4,927,500	32,912,164	1.67
2026-08-27	6.67	6.64	6.72	6.59	-0.15%	6,944,700	46,125,128	2.35
2026-08-26	6.87	6.65	7.03	6.61	-4.04%	11,060,300	74,332,296	3.74

需要全历史数据与程序化访问？查看永东股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002753 获取全部历史日线。