海鸥股份

sh603269 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）

20.96

涨跌幅

-4.60%

成交量

16,014,000 股

成交额

342,057,824 元

换手率

3.71%

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	22.17	20.96	22.17	20.91	-4.60%	16,014,000	342,057,824	3.71
2026-10-13	21.88	21.97	22.50	20.82	-0.41%	16,803,800	360,831,840	3.89
2026-10-12	23.58	22.06	23.58	22.06	-4.58%	14,828,600	333,658,144	3.43
2026-10-09	24.44	23.12	24.44	21.93	-4.86%	29,905,800	685,102,144	6.92
2026-10-08	23.61	24.30	25.48	23.30	+4.92%	38,351,100	957,203,648	8.88
2026-09-30	23.72	23.16	23.77	22.90	-1.19%	13,197,100	306,451,456	3.06
2026-09-29	24.01	23.44	24.24	23.00	-1.14%	14,498,100	342,065,312	3.36
2026-09-28	26.00	23.71	26.10	23.60	-8.91%	24,819,500	603,668,864	5.75
2026-09-24	26.58	26.03	26.98	26.00	-3.16%	13,299,600	349,964,672	3.08
2026-09-23	27.35	26.88	27.35	26.38	-0.15%	15,997,900	427,980,000	3.70
2026-09-22	27.00	26.92	27.97	26.71	+0.52%	24,778,800	675,885,568	5.74
2026-09-21	26.55	26.78	27.25	26.03	+1.71%	25,113,800	674,492,288	5.81
2026-09-18	25.71	26.33	26.36	25.02	+2.33%	26,221,600	677,335,488	6.07
2026-09-17	26.07	25.73	26.42	25.20	+0.31%	32,113,400	827,342,016	7.43
2026-09-16	23.84	25.65	26.22	23.34	+7.59%	39,596,300	984,832,640	9.17
2026-09-15	24.21	23.84	24.58	23.48	-1.97%	26,281,100	627,764,032	6.08
2026-09-14	24.68	24.32	25.24	23.72	+0.50%	30,905,600	751,705,728	7.16
2026-09-11	26.37	24.20	27.22	24.03	-9.36%	52,898,300	1,316,054,784	12.25
2026-09-10	25.35	26.70	27.50	25.00	+2.57%	47,935,600	1,260,179,840	11.10
2026-09-09	26.88	26.03	27.32	25.89	-3.27%	38,288,900	1,012,834,368	8.86
2026-09-08	26.90	26.91	27.65	26.06	+0.04%	37,198,000	999,287,872	8.61
2026-09-07	27.39	26.90	27.84	26.31	-1.86%	51,723,200	1,393,748,992	11.97
2026-09-04	28.04	27.41	28.58	27.00	-2.25%	58,917,400	1,641,516,800	13.64
2026-09-03	26.80	28.04	29.06	26.78	+2.30%	72,587,400	2,030,180,224	16.80
2026-09-02	24.76	27.41	27.48	24.45	+8.17%	87,916,900	2,305,908,224	20.35
2026-09-01	25.86	25.34	26.84	23.89	+3.85%	109,141,700	2,778,938,112	25.27
2026-08-31	22.58	24.40	24.40	22.58	+10.01%	45,568,000	1,089,466,624	10.55
2026-08-28	21.00	22.18	22.18	20.98	+10.02%	15,526,800	341,607,936	3.59
2026-08-27	18.37	20.16	20.16	18.16	+9.98%	26,662,100	518,272,608	6.17
2026-08-26	18.50	18.33	18.79	18.10	-0.54%	18,528,000	341,091,680	4.29

需要全历史数据与程序化访问？查看海鸥股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603269 获取全部历史日线。