东方中科

sz002819 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）

21.37

涨跌幅

-4.00%

成交量

4,365,400 股

成交额

94,530,192 元

换手率

1.85%

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	22.22	21.37	22.26	21.37	-4.00%	4,365,400	94,530,192	1.85
2026-10-13	21.35	22.26	22.35	20.84	+2.87%	7,015,200	152,164,512	2.97
2026-10-12	22.41	21.64	22.50	21.60	-4.96%	6,454,200	141,152,912	2.73
2026-10-09	22.31	22.77	22.90	21.37	+0.40%	10,157,000	224,836,080	4.30
2026-10-08	23.48	22.68	23.70	22.44	-4.42%	10,972,300	251,100,560	4.65
2026-09-30	24.71	23.73	25.22	23.52	-3.85%	15,479,800	371,170,464	6.55
2026-09-29	23.81	24.68	25.83	23.80	-1.16%	21,764,100	537,354,304	9.21
2026-09-28	27.50	24.97	28.53	24.41	-6.34%	29,241,600	766,756,096	12.38
2026-09-24	26.10	26.66	26.66	25.86	+9.98%	18,617,700	493,825,152	7.88
2026-09-23	22.04	24.24	24.24	21.59	+9.98%	9,426,300	219,802,176	3.99
2026-09-22	21.80	22.04	22.35	21.80	+0.69%	2,858,000	63,247,880	1.21
2026-09-21	21.39	21.89	22.08	21.29	+2.29%	2,702,600	58,654,752	1.14
2026-09-18	21.38	21.40	21.59	21.14	+1.37%	1,696,400	36,335,572	0.72
2026-09-17	21.15	21.11	21.55	21.10	-1.36%	2,041,900	43,339,528	0.86
2026-09-16	21.20	21.40	21.62	20.78	+1.28%	3,036,400	64,629,608	1.29
2026-09-15	21.22	21.13	21.86	21.00	-2.49%	5,196,100	110,824,864	2.20
2026-09-14	22.35	21.67	23.45	21.27	-0.64%	8,946,000	199,891,408	3.79
2026-09-11	22.22	21.81	22.22	21.36	-1.93%	2,951,600	63,996,268	1.25
2026-09-10	22.53	22.24	22.58	22.17	-0.98%	2,979,400	66,564,508	1.26
2026-09-09	21.73	22.46	22.49	21.70	+3.12%	5,194,900	115,361,120	2.20
2026-09-08	21.59	21.78	21.93	21.40	+0.83%	1,853,900	40,323,412	0.78
2026-09-07	21.50	21.60	21.64	21.22	+0.47%	2,169,100	46,591,324	0.92
2026-09-04	21.70	21.50	22.20	21.40	-0.60%	3,594,000	78,534,840	1.52
2026-09-03	21.67	21.63	21.75	21.27	+0.28%	2,542,900	54,620,876	1.08
2026-09-02	21.37	21.57	21.84	21.37	-0.23%	2,564,300	55,529,508	1.09
2026-09-01	21.66	21.62	21.85	21.46	-0.18%	3,455,500	75,072,184	1.46
2026-08-31	20.82	21.66	21.68	20.66	+2.17%	3,912,800	83,522,576	1.66
2026-08-28	20.90	21.20	21.40	20.81	+1.44%	3,713,100	78,604,832	1.57
2026-08-27	20.73	20.90	20.99	20.55	+0.87%	2,839,900	59,052,692	1.20
2026-08-26	21.07	20.72	21.21	20.56	-1.66%	3,010,800	62,682,088	1.27

需要全历史数据与程序化访问？查看东方中科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002819 获取全部历史日线。