东方国信

sz300166 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）

11.18

涨跌幅

-1.41%

成交量

17,514,600 股

成交额

197,356,368 元

换手率

1.88%

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	11.31	11.18	11.44	11.09	-1.41%	17,514,600	197,356,368	1.88
2026-10-13	11.05	11.34	11.47	10.92	+0.35%	22,113,400	247,165,072	2.37
2026-10-12	11.44	11.30	11.49	11.21	-1.48%	16,569,200	187,835,664	1.78
2026-10-09	11.12	11.47	11.49	10.78	+2.32%	32,824,000	365,367,584	3.52
2026-10-08	11.49	11.21	11.58	11.12	-1.58%	19,791,900	224,258,064	2.12
2026-09-30	11.85	11.39	11.85	11.38	-2.40%	22,096,300	255,243,088	2.37
2026-09-29	11.83	11.67	11.91	11.62	-1.10%	20,470,700	240,249,120	2.20
2026-09-28	12.20	11.80	12.24	11.79	-3.28%	26,109,100	311,954,432	2.80
2026-09-24	12.60	12.20	12.66	12.18	-4.54%	36,958,600	456,747,168	3.97
2026-09-23	12.56	12.78	13.13	12.43	+1.59%	74,593,300	951,320,000	8.01
2026-09-22	12.27	12.58	12.66	12.24	+3.80%	52,996,400	660,043,008	5.69
2026-09-21	12.23	12.12	12.30	11.98	+0.08%	25,672,300	310,922,880	2.76
2026-09-18	12.07	12.11	12.18	11.97	+2.02%	26,721,300	323,516,416	2.87
2026-09-17	12.00	11.87	12.19	11.81	-1.66%	21,056,000	251,843,392	2.26
2026-09-16	11.78	12.07	12.14	11.68	+1.86%	21,382,800	255,497,120	2.30
2026-09-15	12.01	11.85	12.11	11.80	-1.33%	19,738,400	235,723,136	2.12
2026-09-14	12.05	12.01	12.13	11.82	+0.50%	18,841,200	225,948,080	2.02
2026-09-11	12.01	11.95	12.08	11.69	-1.89%	29,418,400	349,383,136	3.16
2026-09-10	12.32	12.18	12.36	12.16	-2.01%	20,654,400	252,705,936	2.22
2026-09-09	12.60	12.43	12.71	12.33	-1.04%	23,101,500	288,708,352	2.48
2026-09-08	12.77	12.56	12.93	12.49	-1.34%	27,691,000	351,594,272	2.97
2026-09-07	12.74	12.73	12.79	12.53	+0.55%	25,564,600	324,118,112	2.74
2026-09-04	12.95	12.66	13.25	12.59	-1.25%	46,726,500	606,090,112	5.02
2026-09-03	12.91	12.82	13.09	12.59	+0.71%	27,951,200	358,558,272	3.00
2026-09-02	12.75	12.73	12.85	12.52	-1.62%	27,680,900	351,007,936	2.97
2026-09-01	12.91	12.94	13.34	12.84	+0.54%	38,818,400	506,107,808	4.17
2026-08-31	12.25	12.87	12.90	12.21	+2.06%	35,566,800	449,011,968	3.82
2026-08-28	13.18	12.61	13.22	12.60	-4.25%	57,315,200	736,449,664	6.15
2026-08-27	12.88	13.17	13.20	12.82	+2.41%	30,145,400	393,631,840	3.24
2026-08-26	12.92	12.86	13.08	12.76	-0.77%	25,116,000	324,508,384	2.70

需要全历史数据与程序化访问？查看东方国信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300166 获取全部历史日线。