中国海防

sh600764 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）

19.22

涨跌幅

+1.26%

成交量

16,197,000 股

成交额

311,561,184 元

换手率

2.28%

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	18.91	19.22	19.71	18.57	+1.26%	16,197,000	311,561,184	2.28
2026-10-13	17.86	18.98	19.38	17.71	+5.21%	14,806,500	276,385,472	2.08
2026-10-12	18.06	18.04	18.85	17.96	-0.11%	8,658,000	158,100,912	1.22
2026-10-09	18.31	18.06	18.49	17.72	-1.37%	6,370,500	114,670,472	0.90
2026-10-08	18.39	18.31	18.97	18.20	-0.44%	6,766,600	125,905,088	0.95
2026-09-30	18.34	18.39	18.75	18.34	+0.49%	5,098,700	94,377,072	0.72
2026-09-29	18.05	18.30	18.38	18.01	+0.94%	3,466,800	62,937,328	0.49
2026-09-28	18.30	18.13	18.49	18.08	-1.25%	4,495,700	81,998,472	0.63
2026-09-24	18.39	18.36	18.50	18.19	-0.16%	4,121,800	75,705,928	0.58
2026-09-23	18.63	18.39	18.65	18.31	-1.71%	4,942,900	91,128,560	0.70
2026-09-22	19.00	18.71	19.13	18.61	-1.78%	5,965,800	111,828,408	0.84
2026-09-21	18.68	19.05	19.18	18.50	+2.09%	6,847,300	129,683,872	0.96
2026-09-18	18.70	18.66	19.04	18.51	+0.00%	6,067,100	113,817,584	0.85
2026-09-17	18.65	18.66	18.83	18.34	-0.43%	5,215,200	96,906,344	0.73
2026-09-16	18.73	18.74	18.89	18.50	-0.05%	5,555,800	103,889,696	0.78
2026-09-15	18.93	18.75	19.07	18.66	-1.32%	7,196,800	135,689,776	1.01
2026-09-14	19.48	19.00	19.74	18.85	-2.81%	9,830,400	187,642,832	1.38
2026-09-11	19.51	19.55	19.82	19.11	-1.21%	13,939,400	271,611,968	1.96
2026-09-10	19.10	19.79	20.19	18.92	+3.02%	19,123,900	374,433,440	2.69
2026-09-09	18.64	19.21	19.32	18.58	+2.73%	11,026,400	210,358,448	1.55
2026-09-08	18.19	18.70	18.71	18.14	+2.30%	6,117,700	113,471,584	0.86
2026-09-07	18.62	18.28	18.76	18.26	-2.30%	7,193,300	132,278,256	1.01
2026-09-04	18.47	18.71	18.91	18.45	+1.30%	8,974,300	168,059,760	1.26
2026-09-03	18.47	18.47	18.57	18.27	-0.16%	6,158,100	113,606,536	0.87
2026-09-02	18.20	18.50	18.65	18.17	+1.15%	8,605,000	159,193,184	1.21
2026-09-01	17.91	18.29	18.38	17.89	+1.44%	5,955,400	108,545,304	0.84
2026-08-31	18.14	18.03	18.15	17.85	-1.74%	5,800,700	104,246,464	0.82
2026-08-28	17.69	18.35	18.65	17.69	+3.21%	9,645,300	176,185,728	1.36
2026-08-27	17.68	17.78	17.80	17.50	+0.45%	3,870,100	68,480,056	0.54
2026-08-26	17.57	17.70	17.80	17.55	+0.57%	3,348,300	59,297,376	0.47

需要全历史数据与程序化访问？查看中国海防日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600764 获取全部历史日线。