海阳科技

sh603382 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）

18.29

涨跌幅

-3.99%

成交量

2,644,000 股

成交额

49,452,944 元

换手率

2.29%

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	19.02	18.29	19.16	18.27	-3.99%	2,644,000	49,452,944	2.29
2026-10-13	18.65	19.05	19.39	18.18	+1.44%	2,736,700	51,627,328	2.37
2026-10-12	19.10	18.78	19.10	18.52	-1.05%	1,368,800	25,751,840	1.19
2026-10-09	19.03	18.98	19.10	18.40	+0.21%	1,628,300	30,534,336	1.41
2026-10-08	19.11	18.94	19.31	18.77	-0.89%	2,119,100	40,315,012	1.83
2026-09-30	18.98	19.11	19.26	18.80	+1.43%	1,603,600	30,483,130	1.39
2026-09-29	18.72	18.84	19.14	18.72	-1.10%	1,817,000	34,361,920	1.57
2026-09-28	19.14	19.05	19.61	18.91	-0.57%	2,732,400	52,439,616	2.37
2026-09-24	18.97	19.16	19.25	18.82	+1.00%	1,996,400	38,110,472	1.73
2026-09-23	18.94	18.97	19.10	18.76	+0.16%	1,655,900	31,402,906	1.43
2026-09-22	19.14	18.94	19.37	18.89	-1.41%	1,603,900	30,463,656	1.39
2026-09-21	18.86	19.21	19.27	18.77	+1.91%	1,885,400	36,073,424	1.63
2026-09-18	18.58	18.85	18.95	18.58	+2.06%	1,565,200	29,488,220	1.36
2026-09-17	18.25	18.47	18.53	18.25	+0.44%	1,164,900	21,479,044	1.01
2026-09-16	18.28	18.39	18.56	18.14	+0.49%	1,446,800	26,598,544	1.25
2026-09-15	18.62	18.30	18.75	18.28	-1.45%	1,280,600	23,567,580	1.11
2026-09-14	18.50	18.57	18.76	18.21	+0.76%	1,576,500	29,281,104	1.37
2026-09-11	18.88	18.43	18.90	18.34	-2.80%	1,962,900	36,335,600	1.70
2026-09-10	19.67	18.96	19.67	18.96	-3.12%	2,048,500	39,194,616	1.77
2026-09-09	19.83	19.57	19.87	19.49	-1.71%	1,807,100	35,413,832	1.56
2026-09-08	19.59	19.91	19.98	19.49	+1.63%	1,938,700	38,453,152	1.68
2026-09-07	19.52	19.59	19.80	19.42	+0.93%	2,436,000	47,732,504	2.11
2026-09-04	19.66	19.41	20.08	19.32	-1.47%	2,689,400	53,211,264	2.33
2026-09-03	20.04	19.70	20.24	19.67	-1.65%	2,464,400	48,999,852	2.13
2026-09-02	19.85	20.03	20.14	19.52	+0.05%	2,532,300	50,183,716	2.19
2026-09-01	19.80	20.02	20.14	19.72	+0.96%	2,598,600	51,964,244	2.25
2026-08-31	19.50	19.83	19.98	19.50	+0.61%	2,786,800	55,169,740	2.41
2026-08-28	19.38	19.71	19.89	19.38	+0.36%	3,548,500	69,959,680	3.07
2026-08-27	19.28	19.64	19.75	19.24	+1.60%	4,375,700	85,382,016	3.79
2026-08-26	18.88	19.33	19.78	18.59	+1.63%	5,390,600	104,418,976	4.67

需要全历史数据与程序化访问？查看海阳科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603382 获取全部历史日线。