东方电热
sz300217 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）
3.96
涨跌幅
-1.74%
成交量
7,650,900 股
成交额
30,531,944 元
换手率
0.62%
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 | 4.03 | 3.96 | 4.04 | 3.95 | -1.74% | 7,650,900 | 30,531,944 | 0.62 |
| 2026-10-13 | 4.00 | 4.03 | 4.06 | 3.95 | -0.25% | 12,779,000 | 51,132,264 | 1.03 |
| 2026-10-12 | 4.05 | 4.04 | 4.10 | 4.02 | -0.74% | 10,265,400 | 41,594,616 | 0.83 |
| 2026-10-09 | 3.98 | 4.07 | 4.08 | 3.93 | +1.75% | 16,079,400 | 64,436,540 | 1.30 |
| 2026-10-08 | 3.98 | 4.00 | 4.03 | 3.96 | +0.25% | 10,141,000 | 40,533,408 | 0.82 |
| 2026-09-30 | 3.99 | 3.99 | 4.01 | 3.94 | +0.50% | 10,478,900 | 41,724,496 | 0.84 |
| 2026-09-29 | 3.94 | 3.97 | 4.00 | 3.94 | +0.51% | 8,552,300 | 34,043,888 | 0.69 |
| 2026-09-28 | 4.00 | 3.95 | 4.01 | 3.92 | -1.50% | 12,206,100 | 48,186,396 | 0.98 |
| 2026-09-24 | 4.05 | 4.01 | 4.08 | 3.99 | -1.47% | 12,899,800 | 51,970,912 | 1.04 |
| 2026-09-23 | 4.08 | 4.07 | 4.10 | 4.05 | -0.49% | 9,107,400 | 37,066,480 | 0.73 |
| 2026-09-22 | 4.12 | 4.09 | 4.13 | 4.07 | -0.49% | 13,135,000 | 53,865,124 | 1.06 |
| 2026-09-21 | 4.07 | 4.11 | 4.11 | 4.07 | +1.48% | 14,854,800 | 60,813,228 | 1.20 |
| 2026-09-18 | 4.04 | 4.05 | 4.08 | 4.03 | +0.50% | 11,034,800 | 44,832,432 | 0.89 |
| 2026-09-17 | 4.05 | 4.03 | 4.09 | 4.01 | -1.23% | 11,940,400 | 48,211,696 | 0.96 |
| 2026-09-16 | 4.04 | 4.08 | 4.10 | 4.00 | +1.24% | 9,020,300 | 36,612,588 | 0.73 |
| 2026-09-15 | 4.09 | 4.03 | 4.09 | 4.02 | -1.47% | 11,105,800 | 45,030,224 | 0.89 |
| 2026-09-14 | 4.06 | 4.09 | 4.13 | 4.05 | +0.00% | 7,865,500 | 32,202,286 | 0.63 |
| 2026-09-11 | 4.16 | 4.09 | 4.16 | 4.05 | -2.15% | 18,449,200 | 75,294,032 | 1.49 |
| 2026-09-10 | 4.16 | 4.18 | 4.19 | 4.13 | +0.24% | 13,251,900 | 55,182,340 | 1.07 |
| 2026-09-09 | 4.20 | 4.17 | 4.22 | 4.16 | -0.71% | 14,486,200 | 60,580,780 | 1.17 |
| 2026-09-08 | 4.17 | 4.20 | 4.22 | 4.15 | +0.48% | 15,633,000 | 65,574,040 | 1.26 |
| 2026-09-07 | 4.20 | 4.18 | 4.22 | 4.15 | -0.48% | 14,634,900 | 61,354,044 | 1.18 |
| 2026-09-04 | 4.25 | 4.20 | 4.29 | 4.17 | -0.71% | 20,169,200 | 85,584,592 | 1.62 |
| 2026-09-03 | 4.29 | 4.23 | 4.31 | 4.22 | -1.17% | 15,246,000 | 64,965,260 | 1.23 |
| 2026-09-02 | 4.24 | 4.28 | 4.33 | 4.19 | +0.23% | 21,956,500 | 93,651,032 | 1.77 |
| 2026-09-01 | 4.22 | 4.27 | 4.29 | 4.21 | +0.95% | 20,049,300 | 85,451,760 | 1.61 |
| 2026-08-31 | 4.19 | 4.23 | 4.24 | 4.15 | +0.00% | 19,037,000 | 79,684,176 | 1.53 |
| 2026-08-28 | 4.22 | 4.23 | 4.27 | 4.22 | -0.24% | 14,645,100 | 62,020,728 | 1.18 |
| 2026-08-27 | 4.20 | 4.24 | 4.27 | 4.15 | +0.95% | 20,438,600 | 86,018,952 | 1.65 |
| 2026-08-26 | 4.22 | 4.20 | 4.29 | 4.19 | -2.78% | 34,293,100 | 144,775,584 | 2.76 |
需要全历史数据与程序化访问？
查看 东方电热 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=sz300217 获取全部历史日线。