*ST海利
sh603718 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）
2.95
涨跌幅
-2.64%
成交量
5,114,500 股
成交额
15,289,282 元
换手率
0.79%
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 | 3.02 | 2.95 | 3.05 | 2.95 | -2.64% | 5,114,500 | 15,289,282 | 0.79 |
| 2026-10-13 | 2.99 | 3.03 | 3.04 | 2.95 | +0.33% | 4,867,800 | 14,554,258 | 0.75 |
| 2026-10-12 | 3.06 | 3.02 | 3.07 | 3.01 | -1.31% | 2,921,800 | 8,854,618 | 0.45 |
| 2026-10-09 | 3.08 | 3.06 | 3.09 | 2.99 | -0.65% | 5,703,200 | 17,258,840 | 0.88 |
| 2026-10-08 | 3.10 | 3.08 | 3.13 | 3.06 | -0.32% | 3,650,100 | 11,258,262 | 0.56 |
| 2026-09-30 | 3.10 | 3.09 | 3.11 | 3.07 | +0.00% | 2,784,500 | 8,616,240 | 0.43 |
| 2026-09-29 | 3.05 | 3.09 | 3.12 | 3.05 | +0.98% | 3,349,300 | 10,370,949 | 0.52 |
| 2026-09-28 | 3.06 | 3.06 | 3.08 | 3.01 | -0.33% | 4,812,800 | 14,655,732 | 0.74 |
| 2026-09-24 | 3.08 | 3.07 | 3.11 | 3.06 | +0.00% | 3,472,600 | 10,692,472 | 0.54 |
| 2026-09-23 | 3.09 | 3.07 | 3.12 | 3.05 | -0.65% | 3,987,000 | 12,263,615 | 0.61 |
| 2026-09-22 | 3.14 | 3.09 | 3.14 | 3.07 | -0.96% | 5,601,300 | 17,365,620 | 0.86 |
| 2026-09-21 | 3.03 | 3.12 | 3.12 | 3.02 | +2.97% | 7,075,900 | 21,808,748 | 1.09 |
| 2026-09-18 | 3.03 | 3.03 | 3.08 | 3.01 | -0.33% | 5,802,700 | 17,679,666 | 0.89 |
| 2026-09-17 | 3.00 | 3.04 | 3.05 | 2.97 | +1.00% | 6,415,600 | 19,269,074 | 0.99 |
| 2026-09-16 | 2.98 | 3.01 | 3.07 | 2.98 | +0.67% | 4,310,500 | 13,012,681 | 0.66 |
| 2026-09-15 | 3.09 | 2.99 | 3.09 | 2.99 | -3.55% | 7,133,800 | 21,664,996 | 1.10 |
| 2026-09-14 | 3.09 | 3.10 | 3.13 | 3.08 | -0.64% | 4,828,900 | 14,998,087 | 0.74 |
| 2026-09-11 | 3.16 | 3.12 | 3.17 | 3.10 | -2.19% | 5,869,900 | 18,336,030 | 0.90 |
| 2026-09-10 | 3.18 | 3.19 | 3.22 | 3.13 | -0.62% | 6,137,500 | 19,448,884 | 0.95 |
| 2026-09-09 | 3.27 | 3.21 | 3.27 | 3.20 | -1.83% | 3,993,600 | 12,904,100 | 0.62 |
| 2026-09-08 | 3.24 | 3.27 | 3.27 | 3.23 | +0.62% | 3,752,200 | 12,189,967 | 0.58 |
| 2026-09-07 | 3.18 | 3.25 | 3.25 | 3.17 | +2.52% | 4,725,100 | 15,231,640 | 0.73 |
| 2026-09-04 | 3.18 | 3.17 | 3.22 | 3.15 | +0.32% | 6,159,600 | 19,629,914 | 0.95 |
| 2026-09-03 | 3.24 | 3.16 | 3.26 | 3.16 | -2.77% | 7,512,100 | 23,981,352 | 1.16 |
| 2026-09-02 | 3.20 | 3.25 | 3.28 | 3.19 | +0.93% | 8,700,300 | 28,172,538 | 1.34 |
| 2026-09-01 | 3.14 | 3.22 | 3.23 | 3.14 | +2.22% | 6,899,300 | 21,992,960 | 1.06 |
| 2026-08-31 | 3.20 | 3.15 | 3.24 | 3.13 | +0.32% | 7,921,900 | 25,097,238 | 1.22 |
| 2026-08-28 | 3.07 | 3.14 | 3.14 | 3.05 | +1.95% | 5,259,200 | 16,316,923 | 0.81 |
| 2026-08-27 | 3.11 | 3.08 | 3.11 | 3.04 | -0.65% | 6,094,500 | 18,714,958 | 0.94 |
| 2026-08-26 | 3.01 | 3.10 | 3.14 | 2.98 | +2.99% | 8,503,600 | 26,214,852 | 1.31 |
需要全历史数据与程序化访问？
查看 *ST海利 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=sh603718 获取全部历史日线。