*ST海钦

sh600753 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）

13.74

涨跌幅

+1.78%

成交量

2,319,900 股

成交额

31,800,316 元

换手率

1.01%

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	13.54	13.74	13.90	13.41	+1.78%	2,319,900	31,800,316	1.01
2026-10-13	13.00	13.50	13.50	13.00	+1.35%	1,834,000	24,460,608	0.80
2026-10-12	13.40	13.32	13.78	13.18	-0.60%	1,654,100	22,204,654	0.72
2026-10-09	13.41	13.40	13.61	12.91	-1.83%	3,633,700	48,022,468	1.58
2026-10-08	13.00	13.65	13.67	13.00	+4.92%	4,180,800	55,924,316	1.82
2026-09-30	13.73	13.01	13.88	12.48	-5.24%	7,575,500	98,824,208	3.29
2026-09-29	13.89	13.73	14.19	13.70	+0.15%	4,211,600	58,496,600	1.83
2026-09-28	13.47	13.71	14.09	13.45	+1.78%	5,032,900	69,562,984	2.19
2026-09-24	13.60	13.47	13.98	13.26	+0.52%	5,589,600	75,957,616	2.43
2026-09-23	12.36	13.40	13.60	12.20	+8.41%	6,495,300	84,799,576	2.82
2026-09-22	12.37	12.36	12.43	12.19	-0.08%	1,597,800	19,699,352	0.69
2026-09-21	11.95	12.37	12.46	11.95	+4.12%	3,145,800	38,544,384	1.37
2026-09-18	12.00	11.88	12.10	11.76	-0.92%	1,775,700	21,132,340	0.77
2026-09-17	11.90	11.99	12.15	11.78	+0.76%	3,336,400	39,868,228	1.45
2026-09-16	11.97	11.90	12.20	11.67	+0.93%	2,536,000	30,256,962	1.10
2026-09-15	11.91	11.79	12.61	11.71	-1.01%	4,394,600	53,675,896	1.91
2026-09-14	10.90	11.91	11.94	10.86	+9.77%	3,556,700	41,172,624	1.54
2026-09-11	10.68	10.85	10.93	10.68	+0.56%	990,700	10,746,876	0.43
2026-09-10	11.00	10.79	11.03	10.75	-2.18%	937,600	10,198,563	0.41
2026-09-09	11.05	11.03	11.22	11.00	-0.27%	850,600	9,441,115	0.37
2026-09-08	11.31	11.06	11.31	11.06	-0.98%	1,222,300	13,643,018	0.53
2026-09-07	10.87	11.17	11.37	10.87	+3.14%	2,129,200	23,822,780	0.92
2026-09-04	10.81	10.83	10.88	10.53	+2.17%	1,847,600	19,823,506	0.80
2026-09-03	10.39	10.60	10.98	10.39	+2.02%	3,063,900	32,852,788	1.33
2026-09-02	10.11	10.39	10.45	10.11	+1.46%	1,148,300	11,868,623	0.50
2026-09-01	10.08	10.24	10.35	10.08	+0.99%	1,105,200	11,289,134	0.48
2026-08-31	10.29	10.14	10.38	10.08	-1.36%	996,000	10,120,162	0.43
2026-08-28	9.81	10.28	10.30	9.81	+4.58%	2,591,300	26,303,928	1.13
2026-08-27	9.92	9.83	9.92	9.75	-0.51%	819,000	8,038,282	0.36
2026-08-26	9.96	9.88	10.03	9.85	-1.20%	1,118,000	11,083,319	0.49

需要全历史数据与程序化访问？查看 *ST海钦日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600753 获取全部历史日线。