海天股份
sh603759 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）
7.70
涨跌幅
-0.39%
成交量
2,654,400 股
成交额
20,459,428 元
换手率
0.57%
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 | 7.73 | 7.70 | 7.82 | 7.62 | -0.39% | 2,654,400 | 20,459,428 | 0.57 |
| 2026-10-13 | 7.61 | 7.73 | 7.80 | 7.49 | +0.78% | 4,179,600 | 31,943,278 | 0.91 |
| 2026-10-12 | 7.88 | 7.67 | 7.98 | 7.62 | -3.64% | 6,397,200 | 49,605,144 | 1.39 |
| 2026-10-09 | 8.19 | 7.96 | 8.23 | 7.88 | -2.33% | 6,469,900 | 51,652,876 | 1.40 |
| 2026-10-08 | 8.03 | 8.15 | 8.19 | 8.01 | +1.75% | 5,502,700 | 44,767,492 | 1.19 |
| 2026-09-30 | 7.97 | 8.01 | 8.05 | 7.90 | +0.50% | 3,658,500 | 29,261,340 | 0.79 |
| 2026-09-29 | 7.90 | 7.97 | 8.04 | 7.81 | +0.89% | 3,939,300 | 31,250,264 | 0.85 |
| 2026-09-28 | 7.84 | 7.90 | 7.95 | 7.80 | +1.15% | 5,606,100 | 44,169,928 | 1.21 |
| 2026-09-24 | 7.91 | 7.81 | 7.92 | 7.76 | -1.51% | 2,977,900 | 23,290,636 | 0.64 |
| 2026-09-23 | 7.77 | 7.93 | 8.03 | 7.74 | +1.41% | 5,551,000 | 43,878,436 | 1.20 |
| 2026-09-22 | 7.83 | 7.82 | 7.97 | 7.74 | +0.00% | 4,903,000 | 38,533,184 | 1.06 |
| 2026-09-21 | 7.80 | 7.82 | 7.97 | 7.67 | +0.26% | 9,822,400 | 76,941,024 | 2.13 |
| 2026-09-18 | 7.26 | 7.80 | 7.85 | 7.26 | +7.29% | 13,698,900 | 105,525,664 | 2.97 |
| 2026-09-17 | 7.22 | 7.27 | 7.29 | 7.11 | -0.14% | 3,123,800 | 22,498,956 | 0.68 |
| 2026-09-16 | 7.24 | 7.28 | 7.32 | 7.20 | +0.55% | 1,826,800 | 13,266,411 | 0.40 |
| 2026-09-15 | 7.42 | 7.24 | 7.42 | 7.20 | -1.90% | 2,875,800 | 20,980,172 | 0.62 |
| 2026-09-14 | 7.22 | 7.38 | 7.40 | 7.18 | +1.93% | 4,487,400 | 32,923,688 | 0.97 |
| 2026-09-11 | 7.46 | 7.24 | 7.46 | 7.21 | -2.95% | 4,849,300 | 35,366,816 | 1.05 |
| 2026-09-10 | 7.50 | 7.46 | 7.57 | 7.42 | -1.19% | 2,556,200 | 19,111,420 | 0.55 |
| 2026-09-09 | 7.61 | 7.55 | 7.61 | 7.52 | -0.79% | 2,489,800 | 18,793,606 | 0.54 |
| 2026-09-08 | 7.44 | 7.61 | 7.62 | 7.44 | +2.15% | 3,947,400 | 29,847,450 | 0.85 |
| 2026-09-07 | 7.53 | 7.45 | 7.55 | 7.44 | -1.06% | 3,084,200 | 23,063,812 | 0.67 |
| 2026-09-04 | 7.57 | 7.53 | 7.65 | 7.50 | -0.40% | 2,962,500 | 22,462,348 | 0.64 |
| 2026-09-03 | 7.64 | 7.56 | 7.68 | 7.54 | -1.18% | 3,497,600 | 26,590,292 | 0.76 |
| 2026-09-02 | 7.61 | 7.65 | 7.68 | 7.50 | +0.26% | 3,939,700 | 29,904,258 | 0.85 |
| 2026-09-01 | 7.51 | 7.63 | 7.66 | 7.51 | +0.93% | 4,955,100 | 37,718,084 | 1.07 |
| 2026-08-31 | 7.60 | 7.56 | 7.62 | 7.47 | -1.18% | 6,446,300 | 48,634,724 | 1.40 |
| 2026-08-28 | 7.62 | 7.65 | 7.70 | 7.54 | -0.65% | 8,194,800 | 62,545,232 | 1.77 |
| 2026-08-27 | 8.05 | 7.70 | 8.08 | 7.62 | -3.75% | 13,853,200 | 106,889,232 | 3.00 |
| 2026-08-26 | 7.58 | 8.00 | 8.28 | 7.56 | +5.82% | 15,430,100 | 122,805,600 | 3.34 |
需要全历史数据与程序化访问？
查看 海天股份 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=sh603759 获取全部历史日线。