海通发展

sh603162 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）

11.81

涨跌幅

-0.08%

成交量

33,147,600 股

成交额

393,134,816 元

换手率

2.44%

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	11.67	11.81	12.07	11.60	-0.08%	33,147,600	393,134,816	2.44
2026-10-13	11.88	11.82	12.10	11.15	-1.01%	49,954,500	577,404,288	3.68
2026-10-12	13.21	11.94	13.30	11.94	-9.75%	40,919,400	500,837,088	3.01
2026-10-09	13.40	13.23	13.49	12.74	-2.00%	37,148,000	484,158,176	2.74
2026-10-08	13.15	13.50	14.04	13.12	+3.53%	41,579,500	569,207,808	3.06
2026-09-30	12.75	13.04	13.16	12.57	+2.52%	26,135,000	339,074,144	1.92
2026-09-29	12.98	12.72	13.10	12.66	-2.30%	30,563,400	391,797,952	2.25
2026-09-28	13.10	13.02	13.42	12.90	-3.05%	35,412,700	465,629,952	2.61
2026-09-24	13.34	13.43	13.60	13.28	-0.37%	33,163,500	445,639,360	2.44
2026-09-23	14.01	13.48	14.10	13.44	-4.73%	32,799,000	447,962,144	2.41
2026-09-22	14.32	14.15	14.32	13.81	-1.80%	41,596,800	584,343,936	3.06
2026-09-21	13.90	14.41	14.52	13.80	+2.49%	48,329,300	686,084,544	3.56
2026-09-18	13.78	14.06	14.25	13.32	-0.14%	58,845,800	816,568,000	4.33
2026-09-17	13.02	14.08	14.39	12.88	+6.51%	85,988,800	1,169,293,696	6.33
2026-09-16	13.59	13.22	13.84	13.14	-2.07%	65,247,700	869,547,136	4.80
2026-09-15	13.77	13.50	13.98	13.09	-2.88%	80,036,400	1,080,217,856	5.89
2026-09-14	14.30	13.90	15.24	13.53	-1.84%	96,792,400	1,381,583,744	7.13
2026-09-11	15.37	14.16	15.84	14.10	-8.76%	103,208,200	1,525,251,072	7.60
2026-09-10	16.33	15.52	16.97	14.83	+0.58%	140,518,300	2,215,234,560	10.35
2026-09-09	13.73	15.43	15.43	13.51	+9.98%	66,528,700	977,358,272	4.90
2026-09-08	14.22	14.03	14.37	13.61	-0.71%	92,834,100	1,288,823,424	6.84
2026-09-07	15.13	14.13	15.47	13.73	-3.48%	108,949,100	1,550,127,488	8.02
2026-09-04	13.44	14.64	14.64	13.44	+9.99%	83,702,700	1,196,908,160	6.16
2026-09-03	12.25	13.31	13.31	12.24	+10.00%	77,548,100	1,022,411,136	5.71
2026-09-02	12.38	12.10	12.47	11.65	-2.18%	33,720,300	402,087,072	2.48
2026-09-01	12.47	12.37	12.74	12.22	-0.80%	32,060,000	399,962,816	2.36
2026-08-31	12.82	12.47	12.97	11.86	-1.66%	43,791,700	540,725,504	3.22
2026-08-28	12.14	12.68	12.90	12.05	+6.02%	50,149,000	631,679,040	3.69
2026-08-27	11.85	11.96	12.05	11.75	+0.17%	20,002,800	237,933,504	1.47
2026-08-26	11.90	11.94	12.31	11.71	-0.17%	22,676,500	272,712,256	1.67

需要全历史数据与程序化访问？查看海通发展日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603162 获取全部历史日线。