金海高科
sh603311 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）
23.44
涨跌幅
-2.74%
成交量
2,189,000 股
成交额
52,049,828 元
换手率
0.93%
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 | 24.03 | 23.44 | 24.28 | 23.37 | -2.74% | 2,189,000 | 52,049,828 | 0.93 |
| 2026-10-13 | 23.35 | 24.10 | 24.66 | 22.50 | +1.47% | 4,181,600 | 98,710,560 | 1.77 |
| 2026-10-12 | 24.95 | 23.75 | 24.95 | 23.70 | -5.00% | 2,835,600 | 68,438,808 | 1.20 |
| 2026-10-09 | 25.46 | 25.00 | 25.57 | 23.88 | -2.65% | 4,658,300 | 115,371,544 | 1.97 |
| 2026-10-08 | 25.72 | 25.68 | 26.36 | 25.05 | +0.23% | 6,240,600 | 161,322,512 | 2.65 |
| 2026-09-30 | 25.83 | 25.62 | 26.35 | 25.00 | -0.66% | 7,367,800 | 188,914,880 | 3.12 |
| 2026-09-29 | 25.41 | 25.79 | 26.46 | 25.41 | +0.31% | 4,910,900 | 127,101,048 | 2.08 |
| 2026-09-28 | 25.89 | 25.71 | 26.29 | 25.21 | -0.70% | 6,046,900 | 154,531,648 | 2.56 |
| 2026-09-24 | 25.28 | 25.89 | 26.28 | 25.17 | +1.69% | 4,633,300 | 119,563,432 | 1.96 |
| 2026-09-23 | 25.75 | 25.46 | 25.87 | 25.35 | -1.47% | 2,922,000 | 74,712,704 | 1.24 |
| 2026-09-22 | 26.02 | 25.84 | 26.49 | 25.75 | -0.73% | 3,600,300 | 93,457,848 | 1.53 |
| 2026-09-21 | 25.99 | 26.03 | 26.44 | 25.90 | +0.15% | 4,189,800 | 109,429,112 | 1.78 |
| 2026-09-18 | 25.00 | 25.99 | 26.35 | 25.00 | +3.96% | 6,677,300 | 172,852,256 | 2.83 |
| 2026-09-17 | 24.55 | 25.00 | 25.46 | 24.55 | +0.77% | 3,652,300 | 91,617,976 | 1.55 |
| 2026-09-16 | 24.35 | 24.81 | 25.15 | 24.23 | +1.72% | 5,516,800 | 136,337,920 | 2.34 |
| 2026-09-15 | 24.70 | 24.39 | 25.27 | 24.17 | -1.45% | 8,382,300 | 205,520,384 | 3.55 |
| 2026-09-14 | 24.80 | 24.75 | 25.68 | 24.50 | -2.10% | 8,232,400 | 205,617,792 | 3.49 |
| 2026-09-11 | 24.97 | 25.28 | 25.88 | 24.40 | -0.86% | 10,492,900 | 261,632,848 | 4.45 |
| 2026-09-10 | 27.48 | 25.50 | 27.58 | 25.34 | -7.21% | 13,152,300 | 340,415,520 | 5.58 |
| 2026-09-09 | 27.05 | 27.48 | 27.99 | 25.30 | +0.59% | 16,740,300 | 442,867,808 | 7.10 |
| 2026-09-08 | 29.36 | 27.32 | 29.36 | 26.55 | -6.98% | 19,265,100 | 518,059,488 | 8.17 |
| 2026-09-07 | 26.92 | 29.37 | 29.37 | 26.50 | +10.00% | 4,696,800 | 133,892,712 | 1.99 |
| 2026-09-04 | 27.00 | 26.70 | 27.35 | 26.41 | -1.11% | 2,155,500 | 57,695,632 | 0.91 |
| 2026-09-03 | 26.67 | 27.00 | 27.42 | 26.60 | +1.50% | 2,600,900 | 70,162,432 | 1.10 |
| 2026-09-02 | 26.10 | 26.60 | 27.19 | 26.10 | -1.12% | 2,426,800 | 64,787,316 | 1.03 |
| 2026-09-01 | 27.89 | 26.90 | 27.99 | 26.58 | -3.65% | 3,419,800 | 92,427,480 | 1.45 |
| 2026-08-31 | 27.43 | 27.92 | 28.39 | 27.02 | +1.49% | 3,566,200 | 99,060,608 | 1.51 |
| 2026-08-28 | 27.75 | 27.51 | 28.25 | 27.30 | -0.86% | 1,997,800 | 55,586,876 | 0.85 |
| 2026-08-27 | 27.65 | 27.75 | 28.12 | 27.14 | -0.18% | 3,065,600 | 84,974,256 | 1.30 |
| 2026-08-26 | 27.90 | 27.80 | 28.23 | 27.50 | -0.71% | 2,249,400 | 62,458,616 | 0.95 |
需要全历史数据与程序化访问？
查看 金海高科 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=sh603311 获取全部历史日线。