东利机械
sz301298 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）
11.97
涨跌幅
-4.92%
成交量
1,890,200 股
成交额
23,096,348 元
换手率
1.75%
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 | 12.50 | 11.97 | 12.62 | 11.94 | -4.92% | 1,890,200 | 23,096,348 | 1.75 |
| 2026-10-13 | 12.28 | 12.59 | 12.65 | 11.88 | +1.53% | 1,990,000 | 24,402,172 | 1.84 |
| 2026-10-12 | 12.79 | 12.40 | 12.79 | 12.30 | -1.35% | 1,837,700 | 22,973,360 | 1.70 |
| 2026-10-09 | 12.79 | 12.57 | 12.84 | 12.02 | -1.80% | 2,664,000 | 33,085,280 | 2.46 |
| 2026-10-08 | 12.85 | 12.80 | 13.06 | 12.63 | -0.47% | 1,504,800 | 19,289,292 | 1.39 |
| 2026-09-30 | 13.07 | 12.86 | 13.10 | 12.78 | -0.92% | 1,037,300 | 13,388,328 | 0.96 |
| 2026-09-29 | 12.79 | 12.98 | 13.08 | 12.70 | +1.49% | 1,320,900 | 17,078,494 | 1.22 |
| 2026-09-28 | 12.84 | 12.79 | 12.94 | 12.60 | -0.23% | 1,358,400 | 17,303,840 | 1.26 |
| 2026-09-24 | 12.73 | 12.82 | 12.90 | 12.64 | +0.47% | 1,207,000 | 15,472,571 | 1.12 |
| 2026-09-23 | 12.69 | 12.76 | 12.84 | 12.43 | +0.71% | 1,431,600 | 18,183,712 | 1.32 |
| 2026-09-22 | 12.48 | 12.67 | 12.81 | 12.32 | +2.18% | 2,114,700 | 26,700,912 | 1.95 |
| 2026-09-21 | 12.13 | 12.40 | 12.44 | 12.08 | +2.82% | 1,888,000 | 23,197,604 | 1.74 |
| 2026-09-18 | 12.06 | 12.06 | 12.22 | 11.96 | +0.25% | 1,889,800 | 22,850,136 | 1.75 |
| 2026-09-17 | 11.81 | 12.03 | 12.20 | 11.68 | +1.26% | 2,208,100 | 26,303,460 | 2.04 |
| 2026-09-16 | 11.70 | 11.88 | 12.03 | 11.63 | +0.76% | 2,240,400 | 26,607,214 | 2.07 |
| 2026-09-15 | 12.19 | 11.79 | 12.39 | 11.75 | -3.76% | 2,333,200 | 27,894,606 | 2.16 |
| 2026-09-14 | 12.31 | 12.25 | 12.50 | 11.98 | +0.41% | 2,716,600 | 33,425,920 | 2.51 |
| 2026-09-11 | 12.45 | 12.20 | 12.54 | 11.06 | -3.56% | 3,244,200 | 39,465,536 | 3.00 |
| 2026-09-10 | 12.82 | 12.65 | 12.82 | 12.53 | -1.17% | 1,226,300 | 15,505,019 | 1.13 |
| 2026-09-09 | 13.06 | 12.80 | 13.07 | 12.80 | -2.07% | 1,403,600 | 18,083,982 | 1.30 |
| 2026-09-08 | 13.09 | 13.07 | 13.10 | 12.90 | +0.38% | 1,159,200 | 15,083,873 | 1.07 |
| 2026-09-07 | 12.91 | 13.02 | 13.08 | 12.77 | +1.48% | 1,309,900 | 17,032,160 | 1.21 |
| 2026-09-04 | 12.93 | 12.83 | 13.14 | 12.70 | -0.39% | 1,749,900 | 22,678,476 | 1.62 |
| 2026-09-03 | 13.12 | 12.88 | 13.34 | 12.78 | -1.83% | 1,513,700 | 19,677,946 | 1.40 |
| 2026-09-02 | 13.08 | 13.12 | 13.22 | 12.89 | -0.30% | 1,495,600 | 19,587,012 | 1.38 |
| 2026-09-01 | 13.11 | 13.16 | 13.25 | 13.07 | +0.23% | 1,379,100 | 18,135,470 | 1.27 |
| 2026-08-31 | 12.85 | 13.13 | 13.16 | 12.77 | +1.78% | 1,639,800 | 21,396,324 | 1.52 |
| 2026-08-28 | 12.79 | 12.90 | 13.06 | 12.69 | +0.70% | 1,807,100 | 23,366,886 | 1.67 |
| 2026-08-27 | 12.91 | 12.81 | 13.00 | 12.65 | -2.36% | 2,133,300 | 27,344,188 | 1.97 |
| 2026-08-26 | 13.13 | 13.12 | 13.25 | 12.99 | +0.08% | 2,010,900 | 26,396,922 | 1.86 |
需要全历史数据与程序化访问？
查看 东利机械 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=sz301298 获取全部历史日线。