东田微
sz301183 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）
243.80
涨跌幅
-3.30%
成交量
3,298,800 股
成交额
821,238,784 元
换手率
5.62%
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 | 249.99 | 243.80 | 255.85 | 242.00 | -3.30% | 3,298,800 | 821,238,784 | 5.62 |
| 2026-10-13 | 227.43 | 252.11 | 256.90 | 223.35 | +7.01% | 5,051,200 | 1,226,399,744 | 8.61 |
| 2026-10-12 | 245.65 | 235.60 | 246.60 | 235.60 | -5.05% | 3,052,700 | 730,863,680 | 5.20 |
| 2026-10-09 | 253.79 | 248.12 | 255.00 | 233.92 | -2.82% | 4,048,400 | 994,386,112 | 6.90 |
| 2026-10-08 | 281.03 | 255.33 | 281.99 | 252.11 | -7.70% | 4,135,900 | 1,081,168,640 | 7.05 |
| 2026-09-30 | 294.00 | 276.62 | 295.74 | 276.02 | -5.31% | 3,294,800 | 933,945,088 | 5.61 |
| 2026-09-29 | 286.24 | 292.12 | 296.28 | 279.00 | +3.59% | 3,648,000 | 1,053,188,416 | 6.21 |
| 2026-09-28 | 308.60 | 282.00 | 308.88 | 276.00 | -8.02% | 5,361,000 | 1,535,423,360 | 9.13 |
| 2026-09-24 | 313.61 | 306.60 | 316.99 | 306.20 | -2.29% | 3,374,200 | 1,046,002,112 | 5.75 |
| 2026-09-23 | 311.47 | 313.77 | 319.99 | 306.46 | +2.46% | 3,661,900 | 1,150,850,432 | 6.24 |
| 2026-09-22 | 310.00 | 306.23 | 313.40 | 299.01 | +0.89% | 4,576,400 | 1,407,384,064 | 7.80 |
| 2026-09-21 | 300.90 | 303.53 | 307.10 | 294.00 | +0.13% | 4,460,700 | 1,348,588,544 | 7.60 |
| 2026-09-18 | 298.00 | 303.13 | 306.73 | 289.00 | +2.03% | 5,873,500 | 1,767,892,992 | 10.01 |
| 2026-09-17 | 300.98 | 297.10 | 306.00 | 291.20 | -1.76% | 6,345,700 | 1,892,427,136 | 10.81 |
| 2026-09-16 | 262.99 | 302.41 | 308.00 | 262.03 | +14.25% | 7,808,600 | 2,270,060,288 | 13.30 |
| 2026-09-15 | 257.85 | 264.68 | 268.61 | 252.25 | +2.84% | 4,567,900 | 1,200,569,728 | 7.78 |
| 2026-09-14 | 246.99 | 257.36 | 263.69 | 243.99 | +4.20% | 6,207,500 | 1,592,825,216 | 10.57 |
| 2026-09-11 | 232.01 | 246.99 | 248.88 | 230.00 | +4.93% | 6,873,900 | 1,670,787,712 | 11.71 |
| 2026-09-10 | 229.95 | 235.39 | 238.60 | 229.85 | +0.59% | 3,019,700 | 709,236,864 | 5.14 |
| 2026-09-09 | 238.69 | 234.00 | 241.85 | 232.58 | -0.72% | 3,507,100 | 831,531,200 | 5.97 |
| 2026-09-08 | 242.87 | 235.69 | 244.99 | 234.80 | -2.91% | 3,657,200 | 876,716,096 | 6.23 |
| 2026-09-07 | 215.88 | 242.75 | 246.98 | 214.24 | +14.43% | 6,614,200 | 1,540,575,488 | 11.27 |
| 2026-09-04 | 222.21 | 212.14 | 227.77 | 209.89 | -2.94% | 3,214,700 | 700,104,128 | 5.48 |
| 2026-09-03 | 225.01 | 218.56 | 228.36 | 216.00 | -1.05% | 2,407,600 | 531,699,584 | 4.10 |
| 2026-09-02 | 220.41 | 220.88 | 227.00 | 217.70 | -1.61% | 2,620,000 | 579,998,784 | 4.46 |
| 2026-09-01 | 228.00 | 224.50 | 230.68 | 219.99 | -2.26% | 3,077,400 | 690,162,752 | 5.24 |
| 2026-08-31 | 230.01 | 229.68 | 235.00 | 226.51 | -0.53% | 3,115,800 | 715,695,680 | 5.31 |
| 2026-08-28 | 234.80 | 230.90 | 240.00 | 230.50 | -2.16% | 3,887,300 | 912,584,512 | 6.62 |
| 2026-08-27 | 232.52 | 236.00 | 238.68 | 223.82 | +4.56% | 5,702,000 | 1,323,534,720 | 9.71 |
| 2026-08-26 | 234.87 | 225.71 | 236.00 | 222.78 | -3.27% | 4,399,600 | 1,000,174,784 | 7.50 |
需要全历史数据与程序化访问？
查看 东田微 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=sz301183 获取全部历史日线。