湖南海利
sh600731 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）
5.87
涨跌幅
-0.17%
成交量
4,419,600 股
成交额
25,942,824 元
换手率
0.82%
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 | 5.85 | 5.87 | 5.94 | 5.84 | -0.17% | 4,419,600 | 25,942,824 | 0.82 |
| 2026-10-13 | 5.81 | 5.88 | 5.90 | 5.77 | +0.34% | 3,928,200 | 22,914,048 | 0.73 |
| 2026-10-12 | 5.91 | 5.86 | 5.97 | 5.85 | -1.18% | 3,214,800 | 18,959,800 | 0.59 |
| 2026-10-09 | 5.91 | 5.93 | 5.95 | 5.82 | +0.34% | 3,066,800 | 18,071,270 | 0.57 |
| 2026-10-08 | 5.94 | 5.91 | 6.00 | 5.88 | -0.67% | 3,031,200 | 17,974,708 | 0.56 |
| 2026-09-30 | 5.82 | 5.95 | 5.97 | 5.82 | +2.06% | 5,888,000 | 34,820,184 | 1.09 |
| 2026-09-29 | 5.80 | 5.83 | 5.86 | 5.76 | +0.69% | 2,634,900 | 15,381,526 | 0.49 |
| 2026-09-28 | 5.89 | 5.79 | 5.90 | 5.77 | -1.70% | 3,878,200 | 22,581,776 | 0.72 |
| 2026-09-24 | 5.89 | 5.89 | 5.92 | 5.85 | +0.17% | 2,852,000 | 16,752,780 | 0.53 |
| 2026-09-23 | 5.88 | 5.88 | 5.90 | 5.84 | +0.00% | 2,325,700 | 13,653,242 | 0.43 |
| 2026-09-22 | 5.90 | 5.88 | 5.93 | 5.85 | -0.51% | 3,068,400 | 18,051,260 | 0.57 |
| 2026-09-21 | 5.78 | 5.91 | 5.94 | 5.77 | +2.43% | 4,615,200 | 27,224,816 | 0.85 |
| 2026-09-18 | 5.79 | 5.77 | 5.83 | 5.77 | -0.52% | 3,548,200 | 20,578,428 | 0.66 |
| 2026-09-17 | 5.68 | 5.80 | 5.82 | 5.66 | +1.40% | 5,443,300 | 31,291,628 | 1.00 |
| 2026-09-16 | 5.63 | 5.72 | 5.73 | 5.59 | +1.24% | 5,049,700 | 28,598,448 | 0.93 |
| 2026-09-15 | 5.70 | 5.65 | 5.75 | 5.64 | -1.40% | 4,405,400 | 25,043,996 | 0.81 |
| 2026-09-14 | 5.72 | 5.73 | 5.79 | 5.68 | +0.17% | 4,308,800 | 24,708,136 | 0.80 |
| 2026-09-11 | 5.84 | 5.72 | 5.85 | 5.66 | -2.56% | 10,417,200 | 59,731,848 | 1.92 |
| 2026-09-10 | 6.18 | 5.87 | 6.25 | 5.87 | -3.45% | 15,462,900 | 92,155,936 | 2.85 |
| 2026-09-09 | 6.06 | 6.08 | 6.14 | 6.04 | -0.49% | 9,914,600 | 60,315,228 | 1.83 |
| 2026-09-08 | 5.96 | 6.11 | 6.15 | 5.94 | +2.86% | 13,238,000 | 80,434,064 | 2.44 |
| 2026-09-07 | 5.88 | 5.94 | 5.95 | 5.85 | +1.71% | 6,291,100 | 37,148,176 | 1.16 |
| 2026-09-04 | 5.82 | 5.84 | 5.92 | 5.78 | +0.86% | 8,436,300 | 49,520,896 | 1.56 |
| 2026-09-03 | 5.91 | 5.79 | 5.93 | 5.78 | -1.53% | 7,394,300 | 43,174,208 | 1.37 |
| 2026-09-02 | 5.91 | 5.88 | 5.92 | 5.85 | -0.84% | 5,667,300 | 33,359,526 | 1.05 |
| 2026-09-01 | 5.80 | 5.93 | 5.97 | 5.79 | +2.24% | 9,230,300 | 54,529,600 | 1.70 |
| 2026-08-31 | 5.95 | 5.80 | 5.96 | 5.77 | -2.36% | 9,609,600 | 56,101,764 | 1.77 |
| 2026-08-28 | 5.90 | 5.94 | 5.97 | 5.86 | +0.85% | 7,138,600 | 42,281,104 | 1.32 |
| 2026-08-27 | 5.89 | 5.89 | 5.91 | 5.84 | +0.17% | 4,677,400 | 27,486,168 | 0.86 |
| 2026-08-26 | 5.80 | 5.88 | 5.94 | 5.80 | +0.51% | 6,312,900 | 37,137,504 | 1.17 |
需要全历史数据与程序化访问？
查看 湖南海利 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=sh600731 获取全部历史日线。