控制台 登录/注册

东方嘉盛

sz002889 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）
11.83
涨跌幅
-1.58%
成交量
1,350,800 股
成交额
16,042,197 元
换手率
0.54%
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 12.00 11.83 12.08 11.79 -1.58% 1,350,800 16,042,197 0.54
2026-10-13 11.89 12.02 12.10 11.60 +1.09% 2,027,900 24,084,638 0.81
2026-10-12 12.00 11.89 12.13 11.81 -0.59% 1,185,500 14,145,832 0.47
2026-10-09 11.92 11.96 11.99 11.65 +0.34% 1,749,000 20,678,744 0.70
2026-10-08 12.06 11.92 12.18 11.86 -1.00% 1,495,800 17,954,702 0.60
2026-09-30 12.10 12.04 12.16 11.96 -0.33% 1,781,000 21,440,576 0.71
2026-09-29 11.72 12.08 12.17 11.72 +1.00% 1,867,000 22,442,236 0.74
2026-09-28 12.23 11.96 12.25 11.87 -0.83% 1,715,500 20,587,452 0.68
2026-09-24 11.98 12.06 12.17 11.86 +0.84% 1,691,000 20,390,020 0.67
2026-09-23 12.10 11.96 12.12 11.93 -0.83% 1,354,200 16,257,152 0.54
2026-09-22 12.07 12.06 12.18 11.96 +0.67% 2,089,400 25,221,730 0.83
2026-09-21 11.89 11.98 12.04 11.81 +0.67% 2,020,000 24,088,402 0.80
2026-09-18 11.83 11.90 11.91 11.75 +1.28% 1,640,600 19,466,050 0.65
2026-09-17 11.64 11.75 11.83 11.56 +0.17% 1,654,600 19,356,004 0.66
2026-09-16 11.69 11.73 11.76 11.55 +1.30% 1,443,200 16,859,020 0.57
2026-09-15 11.81 11.58 11.82 11.57 -1.95% 1,675,700 19,483,236 0.67
2026-09-14 11.63 11.81 11.90 11.60 +1.20% 1,408,000 16,588,726 0.56
2026-09-11 11.87 11.67 11.95 11.58 -2.10% 2,329,200 27,223,520 0.93
2026-09-10 12.06 11.92 12.06 11.89 -1.32% 1,812,800 21,675,396 0.72
2026-09-09 12.15 12.08 12.17 12.05 -0.82% 1,621,700 19,617,592 0.65
2026-09-08 12.19 12.18 12.19 12.06 +0.33% 2,136,000 25,940,132 0.85
2026-09-07 12.15 12.14 12.25 12.07 -0.16% 2,121,600 25,775,196 0.84
2026-09-04 12.19 12.16 12.37 12.12 -0.25% 2,839,900 34,840,656 1.13
2026-09-03 12.39 12.19 12.43 12.14 -1.38% 2,283,400 27,985,020 0.91
2026-09-02 12.33 12.36 12.42 12.26 -0.72% 2,672,000 32,945,168 1.06
2026-09-01 12.63 12.45 12.67 12.43 -1.43% 2,917,400 36,571,212 1.16
2026-08-31 12.50 12.63 12.64 12.47 +0.40% 2,127,200 26,728,114 0.85
2026-08-28 12.63 12.58 12.69 12.57 -0.40% 2,641,300 33,351,696 1.05
2026-08-27 12.72 12.63 12.83 12.62 -1.33% 3,777,000 47,983,240 1.50
2026-08-26 12.80 12.80 13.00 12.54 -0.47% 4,993,000 63,561,676 1.99
需要全历史数据与程序化访问？ 查看 东方嘉盛 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=sz002889 获取全部历史日线。