海立股份

sh600619 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）

12.26

涨跌幅

-3.69%

成交量

13,302,500 股

成交额

164,798,624 元

换手率

1.69%

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	12.68	12.26	12.69	12.20	-3.69%	13,302,500	164,798,624	1.69
2026-10-13	12.76	12.73	12.90	12.29	-2.38%	19,547,300	246,963,824	2.48
2026-10-12	13.10	13.04	13.47	13.04	-4.19%	19,325,200	255,391,872	2.45
2026-10-09	13.38	13.61	13.79	13.32	+1.64%	30,491,400	414,108,672	3.86
2026-10-08	12.91	13.39	13.53	12.81	+3.56%	22,341,500	294,377,856	2.83
2026-09-30	13.20	12.93	13.27	12.93	-1.90%	12,601,600	164,541,984	1.60
2026-09-29	13.06	13.18	13.44	13.05	+0.00%	14,508,900	192,510,416	1.84
2026-09-28	13.02	13.18	13.59	12.98	+0.00%	21,879,700	291,451,840	2.77
2026-09-24	13.36	13.18	13.54	12.94	-1.42%	20,359,700	267,112,944	2.58
2026-09-23	13.51	13.37	13.80	13.34	-2.05%	22,923,500	309,416,352	2.90
2026-09-22	13.24	13.65	13.93	13.20	+3.57%	36,414,900	495,034,816	4.61
2026-09-21	13.25	13.18	13.37	13.13	-0.60%	10,671,800	140,981,152	1.35
2026-09-18	13.11	13.26	13.34	13.10	+1.92%	10,660,400	140,989,584	1.35
2026-09-17	13.04	13.01	13.14	12.91	-0.84%	8,477,200	110,260,656	1.07
2026-09-16	13.00	13.12	13.18	12.90	+0.92%	9,096,100	118,816,568	1.15
2026-09-15	13.09	13.00	13.17	12.99	-0.76%	6,824,900	89,207,544	0.86
2026-09-14	13.17	13.10	13.23	13.03	-0.98%	7,804,300	102,285,616	0.99
2026-09-11	13.52	13.23	13.65	13.01	-1.42%	14,574,800	193,000,480	1.85
2026-09-10	13.45	13.42	13.59	13.34	-0.96%	8,183,500	110,235,864	1.04
2026-09-09	13.60	13.55	13.78	13.50	-1.17%	12,792,700	174,361,376	1.62
2026-09-08	13.61	13.71	14.05	13.59	+0.00%	19,484,500	269,249,312	2.47
2026-09-07	13.63	13.71	13.85	13.55	-0.07%	10,794,400	148,256,256	1.37
2026-09-04	13.75	13.72	14.06	13.67	+0.15%	15,915,600	220,327,872	2.02
2026-09-03	13.88	13.70	13.94	13.61	-0.94%	10,898,700	149,703,104	1.38
2026-09-02	14.10	13.83	14.14	13.83	-2.61%	13,335,500	185,502,560	1.69
2026-09-01	14.25	14.20	14.36	14.00	-0.70%	14,520,900	205,952,848	1.84
2026-08-31	14.37	14.30	14.45	14.07	-1.85%	15,557,800	221,659,888	1.97
2026-08-28	14.49	14.57	14.78	14.45	-0.07%	16,075,300	234,819,232	2.04
2026-08-27	14.26	14.58	14.58	14.23	+1.67%	16,282,500	235,821,776	2.06
2026-08-26	14.19	14.34	14.54	14.19	+0.49%	15,238,900	218,981,024	1.93

需要全历史数据与程序化访问？查看海立股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600619 获取全部历史日线。