东富龙

sz300171 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）

14.91

涨跌幅

-2.74%

成交量

8,604,300 股

成交额

129,279,496 元

换手率

1.53%

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	15.38	14.91	15.38	14.89	-2.74%	8,604,300	129,279,496	1.53
2026-10-13	15.51	15.33	15.58	15.00	-2.11%	12,363,100	188,595,824	2.21
2026-10-12	16.31	15.66	16.47	15.47	-1.88%	14,596,300	228,987,104	2.60
2026-10-09	15.92	15.96	16.03	15.36	+0.06%	17,865,700	279,565,472	3.19
2026-10-08	16.51	15.95	16.75	15.82	-2.92%	25,148,100	403,595,296	4.49
2026-09-30	15.90	16.43	16.92	15.84	+3.33%	23,167,700	382,203,328	4.13
2026-09-29	16.13	15.90	16.55	15.81	-2.27%	16,575,500	266,892,112	2.96
2026-09-28	16.02	16.27	16.45	15.80	+2.13%	19,972,500	320,843,872	3.56
2026-09-24	16.28	15.93	16.60	15.90	-2.39%	23,408,500	377,841,344	4.17
2026-09-23	15.78	16.32	16.66	15.73	+3.23%	26,016,400	425,155,360	4.64
2026-09-22	15.81	15.81	16.33	15.75	-1.00%	24,072,800	386,400,672	4.29
2026-09-21	15.52	15.97	16.28	15.50	+3.37%	32,794,500	522,044,416	5.85
2026-09-18	14.40	15.45	15.49	14.26	+7.59%	33,153,200	500,140,480	5.91
2026-09-17	13.70	14.36	14.79	13.68	+4.13%	24,307,900	350,388,128	4.34
2026-09-16	13.70	13.79	13.80	13.56	+0.29%	6,943,900	95,095,080	1.24
2026-09-15	13.92	13.75	13.95	13.66	-1.01%	9,097,200	125,375,616	1.62
2026-09-14	12.95	13.89	13.91	12.76	+8.09%	18,358,300	249,403,168	3.27
2026-09-11	13.25	12.85	13.37	12.75	-3.53%	11,266,600	145,429,888	2.01
2026-09-10	13.62	13.32	13.62	13.21	-2.99%	9,124,200	121,629,296	1.63
2026-09-09	13.91	13.73	14.00	13.60	-1.65%	10,479,000	144,007,408	1.87
2026-09-08	13.77	13.96	14.02	13.69	+1.45%	11,304,500	156,550,560	2.02
2026-09-07	14.00	13.76	14.03	13.72	-1.92%	9,637,500	133,362,080	1.72
2026-09-04	14.22	14.03	14.37	13.95	-0.99%	10,997,600	155,720,272	1.96
2026-09-03	14.42	14.17	14.59	13.98	-1.46%	12,762,600	181,266,016	2.28
2026-09-02	14.85	14.38	14.95	14.37	-4.32%	14,834,100	216,500,448	2.65
2026-09-01	14.90	15.03	15.15	14.48	+0.27%	18,877,000	278,390,976	3.37
2026-08-31	15.02	14.99	15.10	14.57	-1.19%	16,746,600	248,331,632	2.99
2026-08-28	14.90	15.17	15.74	14.76	+1.20%	28,978,300	444,974,368	5.17
2026-08-27	14.78	14.99	15.23	14.65	+0.33%	23,092,200	344,516,064	4.12
2026-08-26	14.33	14.94	15.11	14.23	+4.92%	28,361,700	415,746,080	5.06

需要全历史数据与程序化访问？查看东富龙日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300171 获取全部历史日线。