东土科技
sz300353 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）
14.80
涨跌幅
-2.70%
成交量
8,731,700 股
成交额
130,743,680 元
换手率
1.62%
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 | 15.10 | 14.80 | 15.28 | 14.71 | -2.70% | 8,731,700 | 130,743,680 | 1.62 |
| 2026-10-13 | 15.48 | 15.21 | 15.48 | 14.88 | -2.62% | 10,337,800 | 156,869,584 | 1.91 |
| 2026-10-12 | 16.22 | 15.62 | 16.22 | 15.58 | -3.34% | 7,316,900 | 115,617,144 | 1.35 |
| 2026-10-09 | 15.80 | 16.16 | 16.21 | 15.45 | +1.96% | 10,401,200 | 164,804,464 | 1.92 |
| 2026-10-08 | 16.68 | 15.85 | 16.74 | 15.79 | -4.86% | 9,828,000 | 158,897,520 | 1.82 |
| 2026-09-30 | 16.46 | 16.66 | 16.82 | 16.33 | +2.90% | 10,288,200 | 170,981,440 | 1.90 |
| 2026-09-29 | 16.31 | 16.19 | 16.48 | 16.19 | -0.67% | 5,617,200 | 91,525,056 | 1.04 |
| 2026-09-28 | 16.85 | 16.30 | 16.99 | 16.14 | -3.32% | 9,340,000 | 153,556,640 | 1.73 |
| 2026-09-24 | 16.90 | 16.86 | 17.30 | 16.72 | -0.18% | 8,603,000 | 146,261,040 | 1.59 |
| 2026-09-23 | 16.43 | 16.89 | 17.15 | 16.35 | +2.80% | 11,313,600 | 190,377,120 | 2.09 |
| 2026-09-22 | 16.89 | 16.43 | 16.89 | 16.43 | -1.91% | 9,705,800 | 161,425,200 | 1.80 |
| 2026-09-21 | 16.76 | 16.75 | 16.85 | 16.60 | +0.30% | 7,812,000 | 130,829,256 | 1.45 |
| 2026-09-18 | 16.33 | 16.70 | 16.92 | 16.32 | +2.83% | 13,034,000 | 216,853,616 | 2.41 |
| 2026-09-17 | 16.18 | 16.24 | 16.47 | 15.90 | -0.12% | 10,174,900 | 164,850,368 | 1.88 |
| 2026-09-16 | 15.82 | 16.26 | 16.33 | 15.66 | +2.72% | 8,571,400 | 137,706,096 | 1.59 |
| 2026-09-15 | 16.10 | 15.83 | 16.28 | 15.83 | -1.86% | 7,046,400 | 113,035,576 | 1.30 |
| 2026-09-14 | 16.25 | 16.13 | 16.35 | 16.00 | -1.04% | 5,989,800 | 96,881,528 | 1.11 |
| 2026-09-11 | 16.16 | 16.30 | 16.38 | 15.86 | +0.62% | 9,944,300 | 159,935,440 | 1.84 |
| 2026-09-10 | 16.33 | 16.20 | 16.35 | 16.16 | -1.58% | 6,570,700 | 106,567,040 | 1.22 |
| 2026-09-09 | 16.61 | 16.46 | 16.68 | 16.36 | -0.66% | 7,604,100 | 125,609,032 | 1.41 |
| 2026-09-08 | 16.50 | 16.57 | 16.65 | 16.24 | +0.24% | 7,461,600 | 123,213,896 | 1.38 |
| 2026-09-07 | 16.37 | 16.53 | 16.61 | 16.32 | +0.98% | 8,478,500 | 139,963,024 | 1.57 |
| 2026-09-04 | 16.89 | 16.37 | 17.06 | 16.32 | -2.44% | 14,073,400 | 234,995,264 | 2.60 |
| 2026-09-03 | 17.00 | 16.78 | 17.11 | 16.63 | -0.83% | 11,332,900 | 190,616,944 | 2.10 |
| 2026-09-02 | 17.60 | 16.92 | 17.61 | 16.90 | -4.62% | 17,515,300 | 299,600,640 | 3.24 |
| 2026-09-01 | 18.40 | 17.74 | 18.57 | 17.73 | -3.53% | 19,084,400 | 344,710,368 | 3.53 |
| 2026-08-31 | 18.13 | 18.39 | 18.48 | 18.11 | -1.13% | 10,073,000 | 184,653,296 | 1.86 |
| 2026-08-28 | 18.79 | 18.60 | 19.09 | 18.60 | -1.22% | 10,910,500 | 204,959,648 | 2.02 |
| 2026-08-27 | 18.78 | 18.83 | 18.93 | 18.63 | -0.21% | 8,966,400 | 168,637,840 | 1.66 |
| 2026-08-26 | 18.85 | 18.87 | 19.15 | 18.65 | +0.05% | 10,618,400 | 200,757,200 | 1.96 |
需要全历史数据与程序化访问？
查看 东土科技 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=sz300353 获取全部历史日线。