海兴电力
sh603556 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）
21.08
涨跌幅
-4.36%
成交量
5,644,100 股
成交额
120,879,712 元
换手率
1.16%
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 | 22.00 | 21.08 | 22.09 | 20.99 | -4.36% | 5,644,100 | 120,879,712 | 1.16 |
| 2026-10-13 | 22.89 | 22.04 | 22.89 | 21.83 | -4.17% | 5,287,200 | 117,209,176 | 1.09 |
| 2026-10-12 | 22.29 | 23.00 | 23.33 | 22.10 | +3.32% | 5,390,300 | 123,855,736 | 1.11 |
| 2026-10-09 | 22.39 | 22.26 | 22.55 | 21.83 | -0.18% | 3,104,800 | 68,753,296 | 0.64 |
| 2026-10-08 | 22.45 | 22.30 | 22.85 | 22.17 | -0.67% | 1,804,900 | 40,622,676 | 0.37 |
| 2026-09-30 | 22.31 | 22.45 | 22.58 | 22.31 | +0.76% | 1,748,100 | 39,226,336 | 0.36 |
| 2026-09-29 | 22.44 | 22.28 | 22.59 | 22.23 | -0.71% | 1,718,400 | 38,340,312 | 0.35 |
| 2026-09-28 | 22.69 | 22.44 | 22.85 | 22.31 | -1.06% | 2,259,300 | 50,793,416 | 0.46 |
| 2026-09-24 | 23.22 | 22.68 | 23.43 | 22.68 | -2.07% | 3,058,300 | 70,214,168 | 0.63 |
| 2026-09-23 | 23.37 | 23.16 | 23.50 | 23.12 | -0.90% | 2,850,800 | 66,250,704 | 0.59 |
| 2026-09-22 | 23.54 | 23.37 | 23.72 | 23.26 | -0.64% | 2,592,900 | 60,733,908 | 0.53 |
| 2026-09-21 | 23.46 | 23.52 | 23.68 | 23.31 | -0.04% | 2,643,400 | 62,228,292 | 0.54 |
| 2026-09-18 | 23.00 | 23.53 | 23.68 | 22.95 | +2.57% | 4,933,600 | 115,441,272 | 1.01 |
| 2026-09-17 | 22.73 | 22.94 | 22.99 | 22.67 | +0.79% | 2,130,100 | 48,696,744 | 0.44 |
| 2026-09-16 | 22.95 | 22.76 | 23.08 | 22.59 | -0.96% | 3,304,400 | 75,218,496 | 0.68 |
| 2026-09-15 | 23.06 | 22.98 | 23.27 | 22.81 | -0.35% | 3,014,500 | 69,389,792 | 0.62 |
| 2026-09-14 | 22.85 | 23.06 | 23.17 | 22.52 | +0.96% | 4,204,900 | 96,238,680 | 0.86 |
| 2026-09-11 | 23.06 | 22.84 | 23.06 | 22.69 | -1.51% | 4,399,300 | 100,582,488 | 0.90 |
| 2026-09-10 | 23.74 | 23.19 | 23.74 | 23.16 | -2.56% | 4,833,000 | 112,955,528 | 0.99 |
| 2026-09-09 | 24.30 | 23.80 | 24.41 | 23.52 | -2.50% | 6,871,100 | 163,925,344 | 1.41 |
| 2026-09-08 | 24.87 | 24.41 | 24.87 | 24.30 | -1.61% | 3,900,100 | 95,574,064 | 0.80 |
| 2026-09-07 | 25.35 | 24.81 | 25.49 | 24.79 | -1.55% | 4,552,900 | 113,481,184 | 0.94 |
| 2026-09-04 | 24.66 | 25.20 | 25.76 | 24.63 | +1.98% | 6,574,400 | 166,451,328 | 1.35 |
| 2026-09-03 | 24.38 | 24.71 | 25.15 | 24.28 | +1.69% | 5,143,000 | 127,802,720 | 1.06 |
| 2026-09-02 | 24.88 | 24.30 | 24.91 | 24.16 | -2.02% | 3,595,700 | 87,438,816 | 0.74 |
| 2026-09-01 | 24.50 | 24.80 | 25.17 | 24.40 | +0.61% | 4,885,400 | 121,149,944 | 1.00 |
| 2026-08-31 | 24.68 | 24.65 | 24.78 | 23.82 | -0.16% | 6,758,400 | 164,496,752 | 1.39 |
| 2026-08-28 | 24.70 | 24.69 | 24.93 | 24.62 | -0.56% | 4,376,200 | 108,235,832 | 0.90 |
| 2026-08-27 | 25.39 | 24.83 | 25.39 | 24.61 | -2.55% | 7,183,300 | 178,669,872 | 1.48 |
| 2026-08-26 | 25.30 | 25.48 | 25.73 | 25.01 | +0.67% | 4,889,500 | 124,614,680 | 1.01 |
需要全历史数据与程序化访问？
查看 海兴电力 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=sh603556 获取全部历史日线。