渤海化学
sh600800 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）
3.17
涨跌幅
-2.16%
成交量
11,486,600 股
成交额
36,821,304 元
换手率
1.04%
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 | 3.23 | 3.17 | 3.26 | 3.16 | -2.16% | 11,486,600 | 36,821,304 | 1.04 |
| 2026-10-13 | 3.13 | 3.24 | 3.25 | 3.08 | +1.57% | 13,646,100 | 43,325,356 | 1.23 |
| 2026-10-12 | 3.25 | 3.19 | 3.28 | 3.18 | -1.85% | 15,731,500 | 50,677,588 | 1.42 |
| 2026-10-09 | 3.22 | 3.25 | 3.26 | 3.13 | +0.93% | 17,979,300 | 57,538,440 | 1.62 |
| 2026-10-08 | 3.21 | 3.22 | 3.26 | 3.17 | +0.31% | 15,296,000 | 49,240,744 | 1.38 |
| 2026-09-30 | 3.21 | 3.21 | 3.22 | 3.17 | +0.31% | 11,170,900 | 35,747,752 | 1.01 |
| 2026-09-29 | 3.17 | 3.20 | 3.22 | 3.13 | +1.27% | 11,251,100 | 35,840,132 | 1.01 |
| 2026-09-28 | 3.18 | 3.16 | 3.21 | 3.11 | -1.25% | 12,767,300 | 40,237,728 | 1.15 |
| 2026-09-24 | 3.19 | 3.20 | 3.23 | 3.15 | +0.95% | 15,348,700 | 48,938,864 | 1.38 |
| 2026-09-23 | 3.30 | 3.17 | 3.30 | 3.17 | -4.23% | 23,180,700 | 74,633,864 | 2.09 |
| 2026-09-22 | 3.40 | 3.31 | 3.41 | 3.29 | -1.49% | 19,747,300 | 65,693,680 | 1.78 |
| 2026-09-21 | 3.27 | 3.36 | 3.38 | 3.25 | +2.75% | 22,552,700 | 75,329,104 | 2.03 |
| 2026-09-18 | 3.31 | 3.27 | 3.35 | 3.25 | -0.61% | 18,358,900 | 60,507,876 | 1.65 |
| 2026-09-17 | 3.32 | 3.29 | 3.32 | 3.23 | -1.20% | 15,409,300 | 50,469,664 | 1.39 |
| 2026-09-16 | 3.32 | 3.33 | 3.38 | 3.29 | -0.30% | 17,480,200 | 58,281,872 | 1.58 |
| 2026-09-15 | 3.39 | 3.34 | 3.44 | 3.33 | -1.47% | 19,299,300 | 65,122,332 | 1.74 |
| 2026-09-14 | 3.40 | 3.39 | 3.44 | 3.34 | -0.29% | 14,140,200 | 47,980,568 | 1.27 |
| 2026-09-11 | 3.51 | 3.40 | 3.52 | 3.33 | -3.13% | 21,582,900 | 73,082,992 | 1.94 |
| 2026-09-10 | 3.52 | 3.51 | 3.54 | 3.47 | -0.28% | 17,715,500 | 62,111,112 | 1.60 |
| 2026-09-09 | 3.54 | 3.52 | 3.55 | 3.47 | -0.56% | 16,180,400 | 56,794,304 | 1.46 |
| 2026-09-08 | 3.45 | 3.54 | 3.56 | 3.45 | +2.61% | 21,199,900 | 74,817,520 | 1.91 |
| 2026-09-07 | 3.44 | 3.45 | 3.49 | 3.41 | +0.88% | 12,923,000 | 44,677,228 | 1.16 |
| 2026-09-04 | 3.48 | 3.42 | 3.52 | 3.40 | -1.16% | 16,770,800 | 58,247,676 | 1.51 |
| 2026-09-03 | 3.50 | 3.46 | 3.55 | 3.43 | -1.14% | 17,162,700 | 59,705,540 | 1.55 |
| 2026-09-02 | 3.58 | 3.50 | 3.58 | 3.46 | -1.13% | 17,724,800 | 62,051,504 | 1.60 |
| 2026-09-01 | 3.50 | 3.54 | 3.58 | 3.50 | +1.14% | 17,801,600 | 63,070,928 | 1.60 |
| 2026-08-31 | 3.57 | 3.50 | 3.59 | 3.44 | -2.78% | 25,609,900 | 89,589,440 | 2.31 |
| 2026-08-28 | 3.52 | 3.60 | 3.61 | 3.49 | +2.27% | 29,187,500 | 103,961,056 | 2.63 |
| 2026-08-27 | 3.44 | 3.52 | 3.52 | 3.43 | +2.33% | 26,342,200 | 91,935,472 | 2.37 |
| 2026-08-26 | 3.36 | 3.44 | 3.46 | 3.33 | +2.38% | 30,128,900 | 103,161,496 | 2.71 |
需要全历史数据与程序化访问？
查看 渤海化学 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=sh600800 获取全部历史日线。