东鹏控股

sz003012 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）

4.60

涨跌幅

-0.22%

成交量

6,536,300 股

成交额

30,186,726 元

换手率

0.58%

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	4.61	4.60	4.65	4.58	-0.22%	6,536,300	30,186,726	0.58
2026-10-13	4.66	4.61	4.68	4.58	-1.71%	8,765,400	40,573,944	0.77
2026-10-12	4.70	4.69	4.72	4.64	-0.64%	10,440,300	48,838,140	0.92
2026-10-09	4.67	4.72	4.74	4.61	+1.07%	10,151,800	47,420,688	0.89
2026-10-08	4.72	4.67	4.78	4.65	-1.48%	9,324,700	43,975,480	0.82
2026-09-30	4.65	4.74	4.79	4.55	+2.38%	12,821,100	60,130,820	1.13
2026-09-29	4.55	4.63	4.66	4.51	+1.76%	9,338,600	43,209,332	0.82
2026-09-28	4.62	4.55	4.64	4.53	-1.30%	6,710,200	30,663,214	0.59
2026-09-24	4.66	4.61	4.75	4.58	-1.50%	8,085,200	37,525,112	0.71
2026-09-23	4.66	4.68	4.80	4.64	+0.43%	12,141,700	57,381,324	1.07
2026-09-22	4.62	4.66	4.67	4.59	+0.87%	7,059,900	32,705,584	0.62
2026-09-21	4.53	4.62	4.62	4.51	+1.99%	8,441,900	38,598,668	0.74
2026-09-18	4.46	4.53	4.54	4.45	+1.57%	7,770,000	35,046,008	0.68
2026-09-17	4.47	4.46	4.50	4.42	-0.67%	5,904,600	26,328,168	0.52
2026-09-16	4.52	4.49	4.53	4.45	-0.88%	6,554,300	29,407,592	0.58
2026-09-15	4.59	4.53	4.62	4.52	-1.31%	5,156,700	23,446,860	0.45
2026-09-14	4.59	4.59	4.60	4.53	+0.44%	5,922,200	27,114,058	0.52
2026-09-11	4.68	4.57	4.71	4.55	-2.97%	8,964,300	41,130,692	0.79
2026-09-10	4.74	4.71	4.75	4.67	-0.84%	7,624,600	35,884,180	0.67
2026-09-09	4.82	4.75	4.82	4.71	-1.25%	8,229,600	39,104,092	0.73
2026-09-08	4.69	4.81	4.83	4.69	+2.12%	10,041,300	48,064,208	0.89
2026-09-07	4.69	4.71	4.75	4.67	+0.43%	7,030,600	33,093,156	0.62
2026-09-04	4.68	4.69	4.78	4.66	+0.64%	9,983,600	47,234,352	0.88
2026-09-03	4.72	4.66	4.74	4.66	-1.48%	8,897,300	41,778,132	0.78
2026-09-02	4.81	4.73	4.84	4.69	-2.27%	9,760,000	46,159,240	0.86
2026-09-01	4.80	4.84	4.89	4.77	+0.83%	10,429,500	50,570,464	0.92
2026-08-31	4.85	4.80	4.94	4.79	+0.21%	11,696,500	56,812,168	1.03
2026-08-28	4.73	4.79	4.82	4.69	+1.70%	8,825,800	42,117,916	0.78
2026-08-27	4.73	4.71	4.75	4.69	-0.84%	6,602,800	31,156,848	0.58
2026-08-26	4.76	4.75	4.81	4.74	+0.21%	6,764,500	32,314,308	0.60

需要全历史数据与程序化访问？查看东鹏控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003012 获取全部历史日线。