杭州解百
sh600814 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）
7.12
涨跌幅
-2.73%
成交量
13,452,700 股
成交额
96,073,000 元
换手率
1.83%
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 | 7.32 | 7.12 | 7.32 | 7.07 | -2.73% | 13,452,700 | 96,073,000 | 1.83 |
| 2026-10-13 | 6.91 | 7.32 | 7.37 | 6.88 | +4.72% | 22,815,700 | 164,506,032 | 3.10 |
| 2026-10-12 | 7.19 | 6.99 | 7.28 | 6.93 | -2.78% | 12,446,800 | 87,661,184 | 1.69 |
| 2026-10-09 | 6.87 | 7.19 | 7.25 | 6.81 | +4.51% | 17,154,000 | 121,393,672 | 2.33 |
| 2026-10-08 | 6.93 | 6.88 | 6.95 | 6.82 | -0.72% | 4,954,800 | 34,057,368 | 0.67 |
| 2026-09-30 | 6.88 | 6.93 | 6.97 | 6.81 | +0.87% | 6,177,600 | 42,566,032 | 0.84 |
| 2026-09-29 | 6.96 | 6.87 | 6.96 | 6.79 | +0.44% | 4,371,600 | 30,064,788 | 0.59 |
| 2026-09-28 | 6.89 | 6.84 | 6.98 | 6.80 | -0.73% | 4,364,100 | 29,870,108 | 0.59 |
| 2026-09-24 | 6.97 | 6.89 | 7.03 | 6.88 | -1.15% | 5,397,000 | 37,376,788 | 0.73 |
| 2026-09-23 | 6.99 | 6.97 | 7.10 | 6.93 | -0.85% | 8,036,300 | 56,208,088 | 1.09 |
| 2026-09-22 | 7.22 | 7.03 | 7.22 | 6.98 | -1.82% | 13,286,800 | 93,692,568 | 1.81 |
| 2026-09-21 | 6.91 | 7.16 | 7.19 | 6.86 | +3.32% | 14,726,800 | 104,823,168 | 2.00 |
| 2026-09-18 | 6.77 | 6.93 | 7.08 | 6.70 | +2.36% | 16,363,100 | 113,282,408 | 2.23 |
| 2026-09-17 | 6.68 | 6.77 | 6.79 | 6.59 | +1.20% | 10,019,300 | 67,242,536 | 1.36 |
| 2026-09-16 | 6.60 | 6.69 | 6.83 | 6.51 | +1.06% | 14,059,800 | 94,047,328 | 1.91 |
| 2026-09-15 | 7.09 | 6.62 | 7.10 | 6.59 | -7.93% | 21,806,800 | 147,542,512 | 2.97 |
| 2026-09-14 | 7.02 | 7.19 | 7.47 | 6.93 | +1.55% | 20,762,600 | 148,348,272 | 2.82 |
| 2026-09-11 | 7.46 | 7.08 | 7.72 | 7.07 | -7.33% | 27,937,700 | 203,534,352 | 3.80 |
| 2026-09-10 | 7.67 | 7.64 | 7.78 | 7.41 | -3.17% | 33,378,800 | 253,947,024 | 4.54 |
| 2026-09-09 | 7.37 | 7.89 | 8.10 | 7.23 | +5.76% | 43,457,300 | 332,541,376 | 5.91 |
| 2026-09-08 | 7.55 | 7.46 | 7.63 | 7.36 | -2.10% | 28,895,700 | 215,494,816 | 3.93 |
| 2026-09-07 | 7.11 | 7.62 | 7.84 | 7.11 | +5.83% | 36,666,000 | 273,900,768 | 4.99 |
| 2026-09-04 | 7.11 | 7.20 | 7.25 | 6.91 | +1.12% | 18,828,000 | 133,647,256 | 2.56 |
| 2026-09-03 | 6.98 | 7.12 | 7.34 | 6.96 | +1.86% | 21,326,600 | 152,682,240 | 2.90 |
| 2026-09-02 | 7.05 | 6.99 | 7.06 | 6.90 | -0.85% | 7,961,600 | 55,535,504 | 1.08 |
| 2026-09-01 | 6.84 | 7.05 | 7.08 | 6.82 | +3.22% | 13,472,600 | 94,402,000 | 1.83 |
| 2026-08-31 | 6.84 | 6.83 | 6.88 | 6.78 | -0.73% | 6,069,000 | 41,409,976 | 0.83 |
| 2026-08-28 | 6.82 | 6.88 | 6.90 | 6.72 | +1.18% | 7,587,300 | 51,782,680 | 1.03 |
| 2026-08-27 | 6.83 | 6.80 | 6.85 | 6.75 | -0.58% | 3,906,000 | 26,548,336 | 0.53 |
| 2026-08-26 | 6.80 | 6.84 | 6.91 | 6.80 | +0.00% | 5,123,300 | 35,118,560 | 0.70 |
需要全历史数据与程序化访问？
查看 杭州解百 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=sh600814 获取全部历史日线。