东星医疗

sz301290 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）

26.28

涨跌幅

-3.28%

成交量

1,436,000 股

成交额

38,167,776 元

换手率

1.80%

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	26.96	26.28	27.32	26.21	-3.28%	1,436,000	38,167,776	1.80
2026-10-13	27.01	27.17	27.49	25.92	-0.62%	1,454,500	39,091,652	1.83
2026-10-12	28.74	27.34	28.87	27.33	-2.74%	1,809,900	50,167,600	2.27
2026-10-09	27.70	28.11	28.24	26.71	+1.88%	2,167,600	59,763,020	2.72
2026-10-08	28.86	27.59	29.08	27.41	-3.87%	2,749,400	76,834,448	3.46
2026-09-30	28.90	28.70	29.60	28.54	+0.03%	1,808,100	52,572,616	2.27
2026-09-29	28.49	28.69	28.85	28.06	+1.52%	1,703,400	48,437,340	2.14
2026-09-28	29.57	28.26	29.87	28.20	-4.20%	1,939,400	55,469,016	2.44
2026-09-24	30.11	29.50	30.80	29.39	-1.24%	3,436,000	103,475,152	4.32
2026-09-23	29.33	29.87	30.28	29.13	+2.29%	3,826,000	114,107,696	4.81
2026-09-22	28.28	29.20	29.65	28.21	+2.85%	2,233,600	64,795,444	2.81
2026-09-21	28.50	28.39	28.50	27.68	+3.88%	1,959,000	55,294,016	2.46
2026-09-18	27.06	27.33	28.06	26.93	+0.92%	1,144,500	31,570,340	1.44
2026-09-17	26.72	27.08	27.19	26.66	+1.08%	824,500	22,257,042	1.04
2026-09-16	26.50	26.79	26.98	26.12	+0.64%	809,900	21,624,984	1.02
2026-09-15	26.88	26.62	27.50	26.62	-2.56%	1,053,000	28,318,308	1.32
2026-09-14	26.41	27.32	27.49	26.28	+2.71%	2,212,400	60,198,232	2.78
2026-09-11	27.11	26.60	27.27	26.20	-2.88%	1,911,500	50,719,032	2.40
2026-09-10	27.95	27.39	27.95	27.27	-2.00%	1,076,400	29,528,664	1.35
2026-09-09	28.58	27.95	28.58	27.93	-1.86%	728,400	20,517,232	0.92
2026-09-08	28.50	28.48	28.85	27.95	+0.60%	1,161,100	32,978,604	1.46
2026-09-07	28.16	28.31	28.55	27.93	+0.78%	1,047,800	29,709,014	1.32
2026-09-04	28.35	28.09	28.74	27.91	-0.92%	1,001,100	28,453,570	1.26
2026-09-03	28.90	28.35	29.10	28.18	-0.56%	1,065,500	30,348,266	1.34
2026-09-02	28.68	28.51	28.73	28.15	-1.25%	981,000	27,910,528	1.23
2026-09-01	28.81	28.87	29.22	28.59	+0.03%	1,683,500	48,703,772	2.12
2026-08-31	28.11	28.86	28.98	27.92	+1.73%	1,698,100	48,523,612	2.13
2026-08-28	28.58	28.37	28.99	28.33	-0.91%	1,186,700	33,853,880	1.49
2026-08-27	28.93	28.63	28.98	28.47	-0.76%	1,312,000	37,565,072	1.65
2026-08-26	29.50	28.85	30.20	28.72	-1.57%	2,176,000	63,733,216	2.73

需要全历史数据与程序化访问？查看东星医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301290 获取全部历史日线。