海天精工
sh601882 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）
21.47
涨跌幅
-1.42%
成交量
5,513,300 股
成交额
120,394,240 元
换手率
1.06%
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 | 21.60 | 21.47 | 22.22 | 21.40 | -1.42% | 5,513,300 | 120,394,240 | 1.06 |
| 2026-10-13 | 20.85 | 21.78 | 21.98 | 20.43 | +3.47% | 6,743,300 | 142,906,480 | 1.29 |
| 2026-10-12 | 20.98 | 21.05 | 21.33 | 20.70 | +0.29% | 4,366,900 | 91,853,152 | 0.84 |
| 2026-10-09 | 21.50 | 20.99 | 21.63 | 20.50 | -2.82% | 6,579,600 | 138,287,728 | 1.26 |
| 2026-10-08 | 22.88 | 21.60 | 22.95 | 21.46 | -4.51% | 6,145,900 | 135,150,624 | 1.18 |
| 2026-09-30 | 22.98 | 22.62 | 23.09 | 22.57 | -0.57% | 3,440,500 | 78,444,496 | 0.66 |
| 2026-09-29 | 22.72 | 22.75 | 22.88 | 22.33 | -0.26% | 4,339,800 | 98,140,848 | 0.83 |
| 2026-09-28 | 23.23 | 22.81 | 23.38 | 22.70 | -1.81% | 4,788,700 | 109,646,208 | 0.92 |
| 2026-09-24 | 23.93 | 23.23 | 24.01 | 23.11 | -2.93% | 5,889,900 | 138,648,432 | 1.13 |
| 2026-09-23 | 23.34 | 23.93 | 24.08 | 23.24 | +2.26% | 5,810,900 | 138,579,728 | 1.11 |
| 2026-09-22 | 23.58 | 23.40 | 23.77 | 23.26 | -0.51% | 6,212,700 | 145,584,912 | 1.19 |
| 2026-09-21 | 22.66 | 23.52 | 23.83 | 22.50 | +3.16% | 8,629,000 | 202,170,416 | 1.65 |
| 2026-09-18 | 22.15 | 22.80 | 22.88 | 21.96 | +3.97% | 7,218,100 | 161,979,008 | 1.38 |
| 2026-09-17 | 21.82 | 21.93 | 22.18 | 21.71 | -0.14% | 4,677,800 | 102,684,272 | 0.90 |
| 2026-09-16 | 21.73 | 21.96 | 21.98 | 21.49 | +0.73% | 4,552,900 | 99,066,376 | 0.87 |
| 2026-09-15 | 21.70 | 21.80 | 21.92 | 21.43 | +0.46% | 4,207,000 | 91,477,832 | 0.81 |
| 2026-09-14 | 22.00 | 21.70 | 22.00 | 21.48 | -0.60% | 4,803,800 | 103,810,464 | 0.92 |
| 2026-09-11 | 22.00 | 21.83 | 22.15 | 21.32 | -1.93% | 6,091,100 | 132,290,776 | 1.17 |
| 2026-09-10 | 22.63 | 22.26 | 22.72 | 22.16 | -2.07% | 5,175,200 | 115,404,448 | 0.99 |
| 2026-09-09 | 22.74 | 22.73 | 22.81 | 22.39 | -0.13% | 6,171,000 | 139,478,288 | 1.18 |
| 2026-09-08 | 23.30 | 22.76 | 23.66 | 22.70 | -2.53% | 8,416,600 | 193,283,216 | 1.61 |
| 2026-09-07 | 22.76 | 23.35 | 23.50 | 22.20 | +3.18% | 12,346,700 | 283,641,504 | 2.37 |
| 2026-09-04 | 22.52 | 22.63 | 22.88 | 22.44 | +0.49% | 9,086,500 | 206,089,008 | 1.74 |
| 2026-09-03 | 22.62 | 22.52 | 22.84 | 22.30 | -0.35% | 9,196,200 | 207,144,768 | 1.76 |
| 2026-09-02 | 22.46 | 22.60 | 22.85 | 22.25 | +0.62% | 13,361,300 | 301,335,680 | 2.56 |
| 2026-09-01 | 22.20 | 22.46 | 22.75 | 22.15 | +2.51% | 23,275,900 | 522,782,944 | 4.46 |
| 2026-08-31 | 20.85 | 21.91 | 21.91 | 20.85 | +9.99% | 10,353,700 | 223,856,256 | 1.98 |
| 2026-08-28 | 20.00 | 19.92 | 20.22 | 19.76 | -0.60% | 4,976,900 | 99,398,920 | 0.95 |
| 2026-08-27 | 19.77 | 20.04 | 20.12 | 19.66 | +1.11% | 4,424,000 | 87,985,184 | 0.85 |
| 2026-08-26 | 19.85 | 19.82 | 20.19 | 19.70 | +0.10% | 3,611,100 | 71,951,488 | 0.69 |
需要全历史数据与程序化访问？
查看 海天精工 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=sh601882 获取全部历史日线。