哈投股份
sh600864 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（2026-10-15）
5.90
涨跌幅
-0.51%
成交量
62,304,800 股
成交额
368,888,000 元
换手率
2.99%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.87 | 5.90 | 6.00 | 5.83 | -0.51% | 62,304,800 | 368,888,000 | 2.99 |
| 2026-10-14 | 6.01 | 5.93 | 6.07 | 5.89 | -1.00% | 65,127,900 | 388,237,408 | 3.13 |
| 2026-10-13 | 5.78 | 5.99 | 6.16 | 5.76 | +3.63% | 98,591,800 | 589,418,752 | 4.74 |
| 2026-10-12 | 5.76 | 5.78 | 5.85 | 5.75 | -0.69% | 37,627,600 | 218,219,904 | 1.81 |
| 2026-10-09 | 5.49 | 5.82 | 5.91 | 5.49 | +5.82% | 73,315,000 | 419,349,984 | 3.52 |
| 2026-10-08 | 5.62 | 5.50 | 5.66 | 5.45 | -2.14% | 27,950,600 | 155,402,128 | 1.34 |
| 2026-09-30 | 5.65 | 5.62 | 5.67 | 5.59 | -0.18% | 22,744,800 | 128,122,976 | 1.09 |
| 2026-09-29 | 5.62 | 5.63 | 5.68 | 5.61 | +0.00% | 20,584,100 | 116,316,800 | 0.99 |
| 2026-09-28 | 5.69 | 5.63 | 5.70 | 5.58 | -1.23% | 31,834,800 | 179,279,392 | 1.53 |
| 2026-09-24 | 5.80 | 5.70 | 5.81 | 5.66 | -2.06% | 31,467,000 | 180,169,664 | 1.51 |
| 2026-09-23 | 5.86 | 5.82 | 5.87 | 5.75 | -0.68% | 37,675,200 | 218,576,832 | 1.81 |
| 2026-09-22 | 5.91 | 5.86 | 5.96 | 5.84 | -1.51% | 52,544,500 | 309,271,584 | 2.53 |
| 2026-09-21 | 5.86 | 5.95 | 5.96 | 5.81 | +1.36% | 60,862,900 | 357,470,496 | 2.93 |
| 2026-09-18 | 5.83 | 5.87 | 5.92 | 5.79 | +0.86% | 59,810,500 | 350,290,336 | 2.87 |
| 2026-09-17 | 5.93 | 5.82 | 5.95 | 5.78 | -2.35% | 65,599,600 | 383,083,712 | 3.15 |
| 2026-09-16 | 5.65 | 5.96 | 6.18 | 5.63 | +5.67% | 106,027,300 | 624,800,448 | 5.10 |
| 2026-09-15 | 5.59 | 5.64 | 5.75 | 5.56 | +0.71% | 51,186,100 | 290,269,728 | 2.46 |
| 2026-09-14 | 5.60 | 5.60 | 5.72 | 5.54 | +0.00% | 47,958,400 | 269,335,264 | 2.31 |
| 2026-09-11 | 5.89 | 5.60 | 5.93 | 5.56 | -6.67% | 104,700,800 | 591,838,656 | 5.03 |
| 2026-09-10 | 5.75 | 6.00 | 6.19 | 5.75 | +5.26% | 147,228,400 | 884,847,232 | 7.08 |
| 2026-09-09 | 5.71 | 5.70 | 5.73 | 5.65 | -0.52% | 20,167,000 | 114,801,656 | 0.97 |
| 2026-09-08 | 5.72 | 5.73 | 5.75 | 5.68 | +0.35% | 21,353,000 | 122,191,872 | 1.03 |
| 2026-09-07 | 5.78 | 5.71 | 5.79 | 5.68 | -1.21% | 29,703,200 | 169,889,888 | 1.43 |
| 2026-09-04 | 5.76 | 5.78 | 5.86 | 5.74 | +0.70% | 39,852,000 | 231,439,200 | 1.92 |
| 2026-09-03 | 5.76 | 5.74 | 5.84 | 5.73 | -0.35% | 36,789,000 | 212,689,024 | 1.77 |
| 2026-09-02 | 5.85 | 5.76 | 5.89 | 5.74 | -2.21% | 35,016,700 | 202,315,232 | 1.68 |
| 2026-09-01 | 5.78 | 5.89 | 5.91 | 5.74 | +1.38% | 50,395,600 | 295,329,216 | 2.42 |
| 2026-08-31 | 5.83 | 5.81 | 5.88 | 5.72 | -0.34% | 47,089,800 | 272,149,216 | 2.26 |
| 2026-08-28 | 5.83 | 5.83 | 5.93 | 5.76 | -0.51% | 65,417,200 | 381,180,288 | 3.14 |
| 2026-08-27 | 5.77 | 5.86 | 5.94 | 5.68 | +1.56% | 107,771,600 | 627,856,064 | 5.18 |
需要全历史数据与程序化访问？
查看 哈投股份 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=sh600864 获取全部历史日线。