哈空调
sh600202 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）
6.15
涨跌幅
+10.02%
成交量
57,550,000 股
成交额
352,555,552 元
换手率
15.01%
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 | 6.15 | 6.15 | 6.15 | 5.75 | +10.02% | 57,550,000 | 352,555,552 | 15.01 |
| 2026-10-13 | 5.01 | 5.59 | 5.59 | 4.93 | +10.04% | 28,704,000 | 157,008,704 | 7.49 |
| 2026-10-12 | 5.23 | 5.08 | 5.23 | 5.07 | -2.50% | 5,702,600 | 29,226,290 | 1.49 |
| 2026-10-09 | 5.14 | 5.21 | 5.22 | 5.00 | +0.97% | 6,434,200 | 32,867,104 | 1.68 |
| 2026-10-08 | 5.18 | 5.16 | 5.26 | 5.12 | -0.39% | 5,137,900 | 26,572,312 | 1.34 |
| 2026-09-30 | 5.26 | 5.18 | 5.34 | 5.13 | -1.15% | 5,075,700 | 26,416,400 | 1.32 |
| 2026-09-29 | 5.15 | 5.24 | 5.27 | 5.06 | +1.75% | 5,845,700 | 30,507,066 | 1.52 |
| 2026-09-28 | 5.20 | 5.15 | 5.20 | 5.07 | -0.19% | 4,813,400 | 24,694,414 | 1.26 |
| 2026-09-24 | 5.15 | 5.16 | 5.22 | 5.10 | +0.00% | 4,086,300 | 21,126,898 | 1.07 |
| 2026-09-23 | 5.16 | 5.16 | 5.18 | 5.06 | +0.19% | 5,023,600 | 25,817,196 | 1.31 |
| 2026-09-22 | 5.15 | 5.15 | 5.18 | 5.06 | +0.39% | 5,908,300 | 30,282,068 | 1.54 |
| 2026-09-21 | 4.94 | 5.13 | 5.15 | 4.94 | +3.22% | 5,410,900 | 27,461,792 | 1.41 |
| 2026-09-18 | 4.95 | 4.97 | 5.00 | 4.92 | +0.40% | 4,844,300 | 24,058,404 | 1.26 |
| 2026-09-17 | 4.87 | 4.95 | 4.96 | 4.74 | +1.43% | 6,070,200 | 29,528,866 | 1.58 |
| 2026-09-16 | 4.80 | 4.88 | 4.90 | 4.72 | +1.67% | 5,637,200 | 27,312,558 | 1.47 |
| 2026-09-15 | 5.04 | 4.80 | 5.04 | 4.75 | -4.76% | 8,342,200 | 40,637,344 | 2.18 |
| 2026-09-14 | 5.00 | 5.04 | 5.11 | 4.92 | +0.80% | 5,775,100 | 29,213,208 | 1.51 |
| 2026-09-11 | 5.09 | 5.00 | 5.13 | 4.94 | -2.72% | 7,179,900 | 35,853,340 | 1.87 |
| 2026-09-10 | 5.22 | 5.14 | 5.22 | 5.09 | -1.15% | 5,054,600 | 25,991,618 | 1.32 |
| 2026-09-09 | 5.23 | 5.20 | 5.25 | 5.15 | -0.57% | 4,018,500 | 20,884,208 | 1.05 |
| 2026-09-08 | 5.19 | 5.23 | 5.24 | 5.14 | +1.16% | 3,783,900 | 19,652,060 | 0.99 |
| 2026-09-07 | 5.13 | 5.17 | 5.21 | 5.08 | +1.17% | 4,939,700 | 25,427,126 | 1.29 |
| 2026-09-04 | 5.10 | 5.11 | 5.19 | 5.08 | -0.20% | 5,770,800 | 29,641,234 | 1.51 |
| 2026-09-03 | 5.23 | 5.12 | 5.26 | 5.06 | -2.29% | 6,582,300 | 33,812,808 | 1.72 |
| 2026-09-02 | 5.25 | 5.24 | 5.25 | 5.13 | -0.38% | 5,441,100 | 28,235,160 | 1.42 |
| 2026-09-01 | 5.21 | 5.26 | 5.33 | 5.20 | +0.77% | 5,427,400 | 28,565,166 | 1.42 |
| 2026-08-31 | 5.12 | 5.22 | 5.22 | 5.12 | +0.97% | 4,138,500 | 21,476,024 | 1.08 |
| 2026-08-28 | 5.06 | 5.17 | 5.20 | 5.06 | +1.57% | 4,711,500 | 24,232,818 | 1.23 |
| 2026-08-27 | 5.13 | 5.09 | 5.15 | 5.05 | -0.78% | 4,403,800 | 22,408,584 | 1.15 |
| 2026-08-26 | 5.13 | 5.13 | 5.20 | 5.10 | -0.39% | 5,343,600 | 27,520,602 | 1.39 |
需要全历史数据与程序化访问？
查看 哈空调 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=sh600202 获取全部历史日线。