东方日升
sz300118 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）
8.45
涨跌幅
-3.98%
成交量
24,790,900 股
成交额
212,298,704 元
换手率
2.68%
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 | 8.83 | 8.45 | 8.83 | 8.43 | -3.98% | 24,790,900 | 212,298,704 | 2.68 |
| 2026-10-13 | 8.71 | 8.80 | 8.93 | 8.45 | -0.11% | 27,158,600 | 235,781,424 | 2.93 |
| 2026-10-12 | 8.82 | 8.81 | 8.99 | 8.76 | -1.01% | 19,060,600 | 168,670,960 | 2.06 |
| 2026-10-09 | 8.71 | 8.90 | 8.94 | 8.45 | +2.18% | 22,447,400 | 195,641,616 | 2.42 |
| 2026-10-08 | 8.96 | 8.71 | 9.09 | 8.63 | -2.79% | 22,737,400 | 201,447,552 | 2.45 |
| 2026-09-30 | 8.92 | 8.96 | 9.07 | 8.78 | +1.70% | 18,187,500 | 162,609,504 | 1.96 |
| 2026-09-29 | 8.72 | 8.81 | 8.89 | 8.72 | +1.03% | 14,143,500 | 124,800,360 | 1.53 |
| 2026-09-28 | 8.95 | 8.72 | 9.14 | 8.63 | -2.90% | 19,578,100 | 172,341,232 | 2.11 |
| 2026-09-24 | 9.21 | 8.98 | 9.28 | 8.98 | -2.60% | 15,092,600 | 137,331,888 | 1.63 |
| 2026-09-23 | 9.25 | 9.22 | 9.38 | 9.16 | -0.11% | 17,190,500 | 159,243,104 | 1.86 |
| 2026-09-22 | 9.34 | 9.23 | 9.39 | 9.18 | -0.75% | 16,073,200 | 149,270,880 | 1.73 |
| 2026-09-21 | 9.20 | 9.30 | 9.33 | 9.16 | +1.20% | 18,406,700 | 170,214,176 | 1.99 |
| 2026-09-18 | 8.97 | 9.19 | 9.19 | 8.95 | +3.61% | 26,288,900 | 239,197,440 | 2.84 |
| 2026-09-17 | 9.00 | 8.87 | 9.06 | 8.83 | -2.10% | 16,849,700 | 149,898,064 | 1.82 |
| 2026-09-16 | 8.91 | 9.06 | 9.09 | 8.82 | +1.68% | 14,571,900 | 131,193,048 | 1.57 |
| 2026-09-15 | 9.03 | 8.91 | 9.08 | 8.90 | -1.33% | 14,284,600 | 128,098,960 | 1.54 |
| 2026-09-14 | 9.01 | 9.03 | 9.11 | 8.96 | -0.44% | 12,965,100 | 117,156,240 | 1.40 |
| 2026-09-11 | 9.33 | 9.07 | 9.33 | 8.95 | -3.30% | 22,104,300 | 200,277,984 | 2.39 |
| 2026-09-10 | 9.41 | 9.38 | 9.48 | 9.26 | -0.85% | 15,824,900 | 148,237,088 | 1.71 |
| 2026-09-09 | 9.61 | 9.46 | 9.65 | 9.41 | -1.25% | 15,845,000 | 150,404,880 | 1.71 |
| 2026-09-08 | 9.47 | 9.58 | 9.64 | 9.38 | +1.38% | 18,762,000 | 179,267,680 | 2.02 |
| 2026-09-07 | 9.50 | 9.45 | 9.51 | 9.34 | +0.11% | 17,876,500 | 168,369,968 | 1.93 |
| 2026-09-04 | 9.40 | 9.44 | 9.78 | 9.36 | +0.96% | 29,972,900 | 286,610,432 | 3.23 |
| 2026-09-03 | 9.46 | 9.35 | 9.55 | 9.26 | -0.64% | 15,591,300 | 146,350,272 | 1.68 |
| 2026-09-02 | 9.62 | 9.41 | 9.64 | 9.40 | -2.99% | 18,369,000 | 173,845,152 | 1.98 |
| 2026-09-01 | 9.73 | 9.70 | 9.81 | 9.62 | +0.41% | 19,510,400 | 189,340,848 | 2.11 |
| 2026-08-31 | 9.71 | 9.66 | 9.75 | 9.50 | -1.83% | 21,824,000 | 209,980,000 | 2.36 |
| 2026-08-28 | 9.80 | 9.84 | 9.96 | 9.72 | +0.92% | 22,545,300 | 222,645,712 | 2.43 |
| 2026-08-27 | 9.84 | 9.75 | 9.84 | 9.57 | -0.91% | 22,422,000 | 217,618,112 | 2.42 |
| 2026-08-26 | 9.82 | 9.84 | 9.97 | 9.71 | -0.40% | 22,391,500 | 220,779,312 | 2.42 |
需要全历史数据与程序化访问？
查看 东方日升 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=sz300118 获取全部历史日线。