海利尔

sh603639 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）

10.27

涨跌幅

-1.15%

成交量

759,300 股

成交额

7,888,999 元

换手率

0.22%

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	10.45	10.27	10.58	10.27	-1.15%	759,300	7,888,999	0.22
2026-10-13	10.43	10.39	10.45	10.26	-0.19%	1,167,900	12,088,981	0.34
2026-10-12	10.53	10.41	10.57	10.41	-0.76%	1,173,000	12,300,476	0.35
2026-10-09	10.42	10.49	10.54	10.34	+0.38%	1,102,500	11,547,267	0.32
2026-10-08	10.38	10.45	10.59	10.36	-0.38%	1,154,600	12,081,365	0.34
2026-09-30	10.36	10.49	10.65	10.36	+1.25%	1,508,600	15,856,520	0.44
2026-09-29	10.40	10.36	10.42	10.27	-0.19%	594,200	6,166,769	0.17
2026-09-28	10.41	10.38	10.46	10.15	-0.29%	1,038,100	10,736,973	0.31
2026-09-24	10.39	10.41	10.45	10.33	-0.19%	724,700	7,527,431	0.21
2026-09-23	10.45	10.43	10.47	10.39	-0.29%	674,900	7,037,101	0.20
2026-09-22	10.46	10.46	10.49	10.38	+0.19%	876,900	9,144,025	0.26
2026-09-21	10.35	10.44	10.46	10.29	+1.26%	1,223,700	12,719,376	0.36
2026-09-18	10.33	10.31	10.38	10.26	-0.10%	1,210,600	12,499,733	0.36
2026-09-17	10.21	10.32	10.34	10.13	+0.58%	1,412,000	14,458,905	0.42
2026-09-16	10.24	10.26	10.28	10.16	-0.19%	1,464,400	14,979,724	0.43
2026-09-15	10.56	10.28	10.56	10.23	-2.65%	2,170,400	22,456,774	0.64
2026-09-14	10.61	10.56	10.72	10.52	-1.03%	1,482,000	15,692,719	0.44
2026-09-11	10.88	10.67	10.92	10.60	-2.29%	2,237,900	23,912,720	0.66
2026-09-10	11.14	10.92	11.16	10.91	-1.80%	2,156,400	23,655,580	0.63
2026-09-09	11.10	11.12	11.26	11.02	-0.09%	3,553,400	39,703,600	1.05
2026-09-08	10.78	11.13	11.16	10.78	+3.34%	5,329,600	58,765,148	1.57
2026-09-07	10.65	10.77	10.81	10.63	+1.03%	1,375,300	14,798,421	0.40
2026-09-04	10.61	10.66	10.77	10.60	+0.38%	1,598,000	17,076,676	0.47
2026-09-03	10.78	10.62	10.86	10.60	-1.39%	2,365,200	25,226,924	0.70
2026-09-02	11.01	10.77	11.07	10.71	-2.18%	2,232,800	24,089,090	0.66
2026-09-01	10.68	11.01	11.03	10.68	+3.19%	3,945,200	42,896,032	1.16
2026-08-31	11.01	10.67	11.01	10.67	-3.26%	3,172,300	34,073,824	0.93
2026-08-28	10.86	11.03	11.11	10.80	+1.57%	2,691,300	29,532,116	0.79
2026-08-27	10.86	10.86	10.90	10.73	+0.00%	1,583,300	17,130,064	0.47
2026-08-26	10.69	10.86	10.90	10.64	+1.21%	1,965,100	21,303,440	0.58

需要全历史数据与程序化访问？查看海利尔日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603639 获取全部历史日线。