东南电子

sz301359 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）

17.35

涨跌幅

-3.77%

成交量

2,065,700 股

成交额

36,381,784 元

换手率

2.93%

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	17.84	17.35	18.28	17.22	-3.77%	2,065,700	36,381,784	2.93
2026-10-13	17.79	18.03	18.30	17.01	+1.18%	3,160,900	55,633,420	4.49
2026-10-12	18.30	17.82	18.60	17.75	-2.52%	2,549,700	45,925,876	3.62
2026-10-09	18.46	18.28	18.86	17.42	-2.51%	2,807,300	50,618,476	3.98
2026-10-08	19.29	18.75	19.52	18.56	-2.70%	2,951,400	55,854,924	4.19
2026-09-30	20.13	19.27	20.50	19.15	-3.89%	2,874,200	55,850,320	4.08
2026-09-29	19.33	20.05	20.22	19.27	+3.19%	1,537,900	30,580,468	2.18
2026-09-28	19.38	19.43	19.96	19.31	-3.19%	1,919,700	37,611,304	2.72
2026-09-24	19.31	20.07	20.33	19.31	+2.76%	2,082,900	41,677,680	2.96
2026-09-23	19.31	19.53	19.67	19.07	+0.72%	1,220,600	23,738,668	1.73
2026-09-22	19.24	19.39	19.60	18.61	+3.14%	2,071,200	39,958,052	2.94
2026-09-21	18.20	18.80	18.99	18.20	+2.29%	1,423,100	26,678,404	2.02
2026-09-18	18.28	18.38	18.62	18.28	+0.55%	1,033,000	19,033,694	1.47
2026-09-17	18.37	18.28	18.37	17.74	+0.22%	1,330,700	24,069,740	1.89
2026-09-16	17.53	18.24	18.50	17.35	+3.17%	2,004,000	36,215,248	2.84
2026-09-15	18.11	17.68	18.45	17.60	-3.28%	1,149,700	20,590,366	1.63
2026-09-14	17.91	18.28	18.59	17.74	+1.16%	1,975,800	36,136,404	2.80
2026-09-11	18.26	18.07	18.26	17.62	-1.04%	1,532,800	27,480,608	2.17
2026-09-10	18.39	18.26	18.59	18.17	-1.72%	1,042,100	19,134,996	1.48
2026-09-09	18.82	18.58	19.03	18.42	-0.85%	1,063,000	19,819,374	1.51
2026-09-08	18.78	18.74	18.86	18.62	-0.21%	1,172,500	21,968,752	1.66
2026-09-07	18.49	18.78	18.89	18.39	+1.90%	1,938,400	36,274,048	2.75
2026-09-04	18.69	18.43	18.96	18.34	-1.39%	1,894,200	35,365,956	2.69
2026-09-03	19.37	18.69	19.47	18.49	-1.89%	1,892,800	35,650,476	2.69
2026-09-02	19.29	19.05	19.53	18.83	-2.71%	3,300,800	63,034,608	4.68
2026-09-01	18.56	19.58	19.98	18.35	+5.50%	4,044,600	78,058,648	5.74
2026-08-31	17.90	18.56	18.67	17.67	+2.65%	2,106,100	38,684,256	2.99
2026-08-28	17.90	18.08	18.25	17.70	+1.52%	1,588,100	28,662,164	2.25
2026-08-27	17.63	17.81	17.91	17.61	-0.50%	2,312,100	41,104,748	3.28
2026-08-26	17.60	17.90	18.04	17.43	+1.70%	2,429,100	43,224,580	3.45

需要全历史数据与程序化访问？查看东南电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301359 获取全部历史日线。