海澜之家
sh600398 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）
6.07
涨跌幅
-2.10%
成交量
73,444,300 股
成交额
444,730,144 元
换手率
1.53%
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 | 5.94 | 6.07 | 6.12 | 5.93 | -2.10% | 73,444,300 | 444,730,144 | 1.53 |
| 2026-10-13 | 6.17 | 6.20 | 6.28 | 6.14 | +0.65% | 68,781,300 | 428,010,496 | 1.43 |
| 2026-10-12 | 6.01 | 6.16 | 6.20 | 6.00 | +2.50% | 65,913,400 | 405,782,912 | 1.37 |
| 2026-10-09 | 5.85 | 6.01 | 6.05 | 5.85 | +2.74% | 50,868,700 | 304,645,344 | 1.06 |
| 2026-10-08 | 5.70 | 5.85 | 5.85 | 5.67 | +3.54% | 43,277,100 | 250,343,808 | 0.90 |
| 2026-09-30 | 5.62 | 5.65 | 5.68 | 5.60 | +0.53% | 19,570,600 | 110,482,888 | 0.41 |
| 2026-09-29 | 5.65 | 5.62 | 5.66 | 5.60 | -0.35% | 17,520,400 | 98,417,720 | 0.36 |
| 2026-09-28 | 5.67 | 5.64 | 5.71 | 5.61 | -0.35% | 23,719,000 | 133,936,336 | 0.49 |
| 2026-09-24 | 5.70 | 5.66 | 5.75 | 5.66 | -0.53% | 22,417,100 | 127,596,552 | 0.47 |
| 2026-09-23 | 5.71 | 5.69 | 5.76 | 5.68 | -0.18% | 20,781,200 | 118,834,376 | 0.43 |
| 2026-09-22 | 5.75 | 5.70 | 5.76 | 5.70 | -0.87% | 27,693,000 | 158,659,312 | 0.58 |
| 2026-09-21 | 5.79 | 5.75 | 5.80 | 5.72 | -0.69% | 30,714,900 | 176,725,040 | 0.64 |
| 2026-09-18 | 5.76 | 5.79 | 5.82 | 5.72 | +0.52% | 36,396,700 | 210,102,656 | 0.76 |
| 2026-09-17 | 5.81 | 5.76 | 5.86 | 5.75 | -1.03% | 31,157,000 | 180,934,768 | 0.65 |
| 2026-09-16 | 5.91 | 5.82 | 5.92 | 5.75 | -1.69% | 40,983,600 | 237,775,472 | 0.85 |
| 2026-09-15 | 5.97 | 5.92 | 6.00 | 5.89 | -1.00% | 29,024,800 | 172,450,960 | 0.60 |
| 2026-09-14 | 5.84 | 5.98 | 5.98 | 5.79 | +2.57% | 53,529,700 | 316,355,488 | 1.11 |
| 2026-09-11 | 5.99 | 5.83 | 6.03 | 5.82 | -2.83% | 83,135,900 | 489,177,984 | 1.73 |
| 2026-09-10 | 6.00 | 6.00 | 6.09 | 5.99 | -0.50% | 59,092,800 | 357,270,528 | 1.23 |
| 2026-09-09 | 5.90 | 6.03 | 6.07 | 5.89 | +2.20% | 49,756,600 | 298,898,720 | 1.04 |
| 2026-09-08 | 5.86 | 5.90 | 5.96 | 5.86 | +0.34% | 23,617,000 | 139,419,392 | 0.49 |
| 2026-09-07 | 5.92 | 5.88 | 5.98 | 5.87 | -0.34% | 48,472,800 | 287,557,408 | 1.01 |
| 2026-09-04 | 5.81 | 5.90 | 5.95 | 5.81 | +1.20% | 33,775,500 | 199,032,816 | 0.70 |
| 2026-09-03 | 5.85 | 5.83 | 5.88 | 5.77 | -0.17% | 30,534,100 | 178,325,328 | 0.64 |
| 2026-09-02 | 5.92 | 5.84 | 5.98 | 5.82 | -1.02% | 42,022,100 | 247,086,864 | 0.88 |
| 2026-09-01 | 5.93 | 5.90 | 6.02 | 5.89 | -0.84% | 45,594,000 | 271,209,952 | 0.95 |
| 2026-08-31 | 5.97 | 5.95 | 6.10 | 5.86 | +0.00% | 46,905,300 | 278,036,160 | 0.98 |
| 2026-08-28 | 5.98 | 5.95 | 6.00 | 5.90 | -0.34% | 23,638,700 | 140,521,664 | 0.49 |
| 2026-08-27 | 6.02 | 5.97 | 6.02 | 5.93 | -0.67% | 22,290,100 | 133,021,376 | 0.46 |
| 2026-08-26 | 6.01 | 6.01 | 6.10 | 5.98 | -0.50% | 21,591,300 | 130,406,640 | 0.45 |
需要全历史数据与程序化访问？
查看 海澜之家 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=sh600398 获取全部历史日线。