海欣股份
sh600851 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）
9.18
涨跌幅
-2.96%
成交量
52,008,500 股
成交额
483,458,496 元
换手率
7.05%
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 | 9.00 | 9.18 | 10.07 | 8.92 | -2.96% | 52,008,500 | 483,458,496 | 7.05 |
| 2026-10-13 | 8.69 | 9.46 | 9.46 | 8.28 | +10.00% | 55,629,500 | 508,799,296 | 7.54 |
| 2026-10-12 | 8.26 | 8.60 | 8.60 | 8.09 | +9.97% | 30,963,400 | 260,385,600 | 4.19 |
| 2026-10-09 | 7.70 | 7.82 | 7.85 | 7.50 | +2.09% | 6,467,200 | 49,503,680 | 0.88 |
| 2026-10-08 | 8.07 | 7.66 | 8.11 | 7.62 | -3.40% | 7,691,600 | 59,953,528 | 1.04 |
| 2026-09-30 | 7.94 | 7.93 | 8.10 | 7.90 | +0.38% | 5,130,900 | 41,042,888 | 0.69 |
| 2026-09-29 | 7.88 | 7.90 | 8.05 | 7.87 | +0.00% | 4,527,100 | 35,978,488 | 0.61 |
| 2026-09-28 | 8.18 | 7.90 | 8.22 | 7.84 | -2.59% | 6,857,900 | 54,584,724 | 0.93 |
| 2026-09-24 | 8.36 | 8.11 | 8.41 | 8.10 | -3.34% | 6,523,700 | 53,589,848 | 0.88 |
| 2026-09-23 | 8.47 | 8.39 | 8.52 | 8.36 | -1.53% | 5,451,600 | 45,883,308 | 0.74 |
| 2026-09-22 | 8.66 | 8.52 | 8.66 | 8.42 | -1.84% | 10,108,300 | 86,072,512 | 1.37 |
| 2026-09-21 | 8.36 | 8.68 | 8.74 | 8.33 | +4.96% | 12,686,000 | 108,875,184 | 1.72 |
| 2026-09-18 | 8.28 | 8.27 | 8.48 | 8.26 | +0.00% | 6,436,600 | 53,706,036 | 0.87 |
| 2026-09-17 | 8.30 | 8.27 | 8.45 | 8.26 | -0.72% | 5,128,300 | 42,904,132 | 0.69 |
| 2026-09-16 | 8.23 | 8.33 | 8.39 | 8.18 | +0.73% | 6,396,400 | 53,222,524 | 0.87 |
| 2026-09-15 | 8.38 | 8.27 | 8.41 | 8.21 | -1.31% | 5,691,000 | 47,103,544 | 0.77 |
| 2026-09-14 | 8.33 | 8.38 | 8.49 | 8.27 | +0.36% | 5,538,400 | 46,544,676 | 0.75 |
| 2026-09-11 | 8.35 | 8.35 | 8.39 | 8.13 | -0.36% | 8,047,100 | 66,360,992 | 1.09 |
| 2026-09-10 | 8.55 | 8.38 | 8.58 | 8.31 | -2.33% | 6,744,200 | 56,690,780 | 0.91 |
| 2026-09-09 | 8.55 | 8.58 | 8.63 | 8.50 | +0.00% | 6,080,000 | 52,024,824 | 0.82 |
| 2026-09-08 | 8.49 | 8.58 | 8.61 | 8.47 | +1.06% | 6,936,300 | 59,260,504 | 0.94 |
| 2026-09-07 | 8.48 | 8.49 | 8.66 | 8.48 | -0.12% | 6,926,600 | 59,191,364 | 0.94 |
| 2026-09-04 | 8.71 | 8.50 | 8.72 | 8.45 | -1.51% | 7,703,900 | 66,277,704 | 1.04 |
| 2026-09-03 | 8.55 | 8.63 | 8.71 | 8.55 | +0.70% | 6,079,200 | 52,618,860 | 0.82 |
| 2026-09-02 | 8.71 | 8.57 | 8.71 | 8.50 | -1.83% | 7,642,900 | 65,580,340 | 1.04 |
| 2026-09-01 | 8.49 | 8.73 | 8.82 | 8.42 | +2.71% | 12,300,500 | 106,961,376 | 1.67 |
| 2026-08-31 | 8.42 | 8.50 | 8.58 | 8.33 | +0.00% | 10,290,700 | 86,807,344 | 1.39 |
| 2026-08-28 | 8.65 | 8.50 | 8.74 | 8.48 | -2.30% | 10,071,000 | 86,388,736 | 1.36 |
| 2026-08-27 | 8.62 | 8.70 | 8.94 | 8.62 | +1.28% | 10,869,900 | 95,242,192 | 1.47 |
| 2026-08-26 | 8.55 | 8.59 | 8.80 | 8.48 | +0.23% | 8,519,400 | 73,400,288 | 1.15 |
需要全历史数据与程序化访问？
查看 海欣股份 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=sh600851 获取全部历史日线。