海汽集团

sh603069 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）

13.12

涨跌幅

-2.53%

成交量

2,766,400 股

成交额

36,611,000 元

换手率

0.88%

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	13.30	13.12	13.55	13.10	-2.53%	2,766,400	36,611,000	0.88
2026-10-13	13.32	13.46	13.62	12.92	+1.51%	3,456,800	45,937,264	1.09
2026-10-12	13.50	13.26	13.68	13.24	-1.85%	2,873,200	38,512,396	0.91
2026-10-09	13.24	13.51	13.52	12.88	+2.04%	3,915,500	51,653,024	1.24
2026-10-08	13.60	13.24	13.68	13.16	-2.29%	2,670,600	35,709,136	0.85
2026-09-30	13.54	13.55	13.67	13.23	+0.82%	3,358,100	45,349,856	1.06
2026-09-29	12.89	13.44	13.64	12.81	+4.35%	4,082,000	54,273,464	1.29
2026-09-28	13.39	12.88	13.40	12.80	-4.10%	2,936,300	38,157,344	0.93
2026-09-24	13.30	13.43	13.56	13.27	+0.45%	3,324,100	44,709,240	1.05
2026-09-23	14.09	13.37	14.09	13.36	-4.09%	4,392,700	59,516,744	1.39
2026-09-22	14.00	13.94	14.20	13.75	-0.21%	5,172,900	72,359,280	1.64
2026-09-21	14.00	13.97	14.08	13.33	+2.27%	6,721,000	92,503,264	2.13
2026-09-18	13.34	13.66	14.41	13.34	+2.48%	9,147,500	126,199,360	2.89
2026-09-17	12.86	13.33	13.60	12.61	+2.85%	4,838,600	62,987,240	1.53
2026-09-16	12.88	12.96	13.03	12.63	+0.86%	3,607,200	46,359,000	1.14
2026-09-15	13.55	12.85	13.64	12.85	-4.89%	4,703,500	61,850,192	1.49
2026-09-14	13.60	13.51	13.89	13.43	-0.66%	3,514,100	47,778,252	1.11
2026-09-11	14.07	13.60	14.07	13.31	-3.55%	5,473,900	74,379,560	1.73
2026-09-10	14.06	14.10	14.31	13.80	+0.50%	5,841,200	82,356,848	1.85
2026-09-09	14.00	14.03	14.20	13.82	+0.00%	3,582,200	50,346,048	1.13
2026-09-08	13.94	14.03	14.13	13.87	+0.36%	4,794,900	67,110,072	1.52
2026-09-07	13.92	13.98	14.19	13.76	+0.72%	5,758,600	80,114,560	1.82
2026-09-04	13.52	13.88	14.28	13.42	+3.20%	8,022,400	111,685,928	2.54
2026-09-03	13.40	13.45	13.88	13.40	+0.37%	3,838,500	52,240,556	1.21
2026-09-02	13.51	13.40	13.53	13.18	-0.81%	2,718,900	36,319,560	0.86
2026-09-01	13.23	13.51	13.77	13.22	+1.81%	4,459,700	60,621,360	1.41
2026-08-31	13.17	13.27	13.29	12.89	-0.08%	3,410,800	44,757,608	1.08
2026-08-28	13.14	13.28	13.42	12.99	+1.22%	2,741,500	36,342,492	0.87
2026-08-27	13.01	13.12	13.21	12.96	+0.38%	2,545,400	33,389,164	0.81
2026-08-26	12.93	13.07	13.29	12.93	+0.62%	3,294,200	43,348,296	1.04

需要全历史数据与程序化访问？查看海汽集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603069 获取全部历史日线。