东华测试

sz300354 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）

25.11

涨跌幅

-2.86%

成交量

1,308,600 股

成交额

33,371,238 元

换手率

1.57%

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	25.63	25.11	26.12	25.10	-2.86%	1,308,600	33,371,238	1.57
2026-10-13	26.29	25.85	26.29	24.66	-2.16%	3,064,100	77,586,688	3.67
2026-10-12	27.05	26.42	27.20	26.31	-2.62%	1,004,700	26,860,500	1.20
2026-10-09	27.00	27.13	27.39	26.11	+0.82%	1,626,900	43,452,008	1.95
2026-10-08	27.15	26.91	27.95	26.65	-0.41%	1,002,100	27,393,046	1.20
2026-09-30	27.80	27.02	27.87	26.97	-2.56%	1,002,900	27,401,828	1.20
2026-09-29	27.98	27.73	28.36	27.60	-0.25%	1,275,800	35,679,184	1.53
2026-09-28	27.69	27.80	28.09	27.00	+0.87%	1,967,100	54,353,808	2.36
2026-09-24	27.69	27.56	28.30	27.47	-1.29%	875,400	24,325,906	1.05
2026-09-23	27.55	27.92	27.93	27.13	+1.31%	1,623,800	44,826,240	1.95
2026-09-22	27.78	27.56	27.84	27.40	+0.25%	1,089,600	30,109,048	1.31
2026-09-21	27.28	27.49	28.03	27.26	+1.33%	1,472,800	40,740,876	1.77
2026-09-18	27.06	27.13	27.56	27.05	+0.44%	1,280,200	34,950,260	1.53
2026-09-17	26.87	27.01	27.44	26.40	+0.22%	1,173,000	31,614,196	1.41
2026-09-16	26.02	26.95	26.99	25.68	+4.13%	1,839,600	48,859,652	2.20
2026-09-15	26.10	25.88	26.40	25.84	-1.33%	950,600	24,787,768	1.14
2026-09-14	25.80	26.23	26.70	25.68	+1.67%	953,200	24,977,940	1.14
2026-09-11	26.30	25.80	26.34	25.60	-2.82%	1,287,900	33,303,500	1.54
2026-09-10	27.04	26.55	27.04	26.42	-1.99%	832,500	22,152,062	1.00
2026-09-09	27.49	27.09	27.55	26.90	-0.73%	1,104,000	29,965,256	1.32
2026-09-08	27.60	27.29	27.65	27.20	-1.02%	1,220,700	33,397,418	1.46
2026-09-07	27.98	27.57	28.51	27.47	-1.29%	2,447,500	68,134,288	2.93
2026-09-04	27.98	27.93	28.69	27.76	+0.83%	1,879,700	53,306,456	2.25
2026-09-03	28.01	27.70	28.19	27.50	-0.36%	738,500	20,547,402	0.89
2026-09-02	27.69	27.80	27.98	27.42	-0.14%	1,183,500	32,789,058	1.42
2026-09-01	28.25	27.84	28.74	27.70	-1.80%	1,359,600	38,204,080	1.63
2026-08-31	27.44	28.35	28.54	27.28	+2.57%	1,788,500	49,974,864	2.14
2026-08-28	27.11	27.64	27.90	26.99	+2.37%	2,477,100	68,189,104	2.97
2026-08-27	26.82	27.00	27.35	26.82	+0.56%	2,415,800	65,416,948	2.90
2026-08-26	27.01	26.85	27.86	26.75	-0.52%	1,973,400	53,567,296	2.37

需要全历史数据与程序化访问？查看东华测试日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300354 获取全部历史日线。