华海清科
sh688120 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）
229.67
涨跌幅
-1.49%
成交量
6,431,300 股
成交额
1,501,470,592 元
换手率
1.30%
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 | 231.11 | 229.67 | 238.78 | 228.00 | -1.49% | 6,431,300 | 1,501,470,592 | 1.30 |
| 2026-10-13 | 226.53 | 233.15 | 238.32 | 217.51 | +1.81% | 9,736,500 | 2,243,240,960 | 1.96 |
| 2026-10-12 | 222.02 | 229.00 | 235.32 | 220.11 | +1.61% | 9,030,200 | 2,068,044,544 | 1.82 |
| 2026-10-09 | 220.00 | 225.37 | 227.64 | 213.01 | +1.38% | 10,479,300 | 2,301,878,528 | 2.11 |
| 2026-10-08 | 228.85 | 222.30 | 230.58 | 220.16 | -2.26% | 7,388,200 | 1,661,101,312 | 1.49 |
| 2026-09-30 | 235.00 | 227.43 | 238.97 | 226.00 | -2.39% | 6,576,500 | 1,513,570,560 | 1.33 |
| 2026-09-29 | 235.00 | 233.00 | 235.79 | 227.60 | -0.53% | 8,102,700 | 1,869,832,832 | 1.63 |
| 2026-09-28 | 246.88 | 234.24 | 248.86 | 233.01 | -5.23% | 9,026,400 | 2,159,606,272 | 1.82 |
| 2026-09-24 | 252.60 | 247.17 | 255.13 | 246.00 | -2.69% | 5,173,000 | 1,295,338,368 | 1.04 |
| 2026-09-23 | 256.08 | 254.01 | 257.83 | 253.01 | -0.37% | 4,948,100 | 1,260,792,320 | 1.00 |
| 2026-09-22 | 261.11 | 254.95 | 263.50 | 254.00 | -1.03% | 8,026,500 | 2,075,674,496 | 1.62 |
| 2026-09-21 | 263.98 | 257.60 | 268.88 | 255.57 | -2.21% | 10,944,800 | 2,845,064,448 | 2.21 |
| 2026-09-18 | 270.00 | 263.43 | 275.71 | 252.99 | -0.59% | 16,246,600 | 4,308,913,152 | 3.27 |
| 2026-09-17 | 266.00 | 265.00 | 269.76 | 262.00 | -0.55% | 7,268,500 | 1,935,327,872 | 1.46 |
| 2026-09-16 | 257.00 | 266.47 | 268.00 | 255.57 | +4.29% | 11,886,600 | 3,121,293,824 | 2.40 |
| 2026-09-15 | 233.52 | 255.50 | 261.45 | 232.69 | +8.64% | 10,890,300 | 2,744,907,520 | 2.19 |
| 2026-09-14 | 233.40 | 235.17 | 238.50 | 231.00 | -0.82% | 4,994,300 | 1,174,481,920 | 1.01 |
| 2026-09-11 | 243.50 | 237.11 | 244.70 | 230.36 | -2.73% | 7,626,200 | 1,803,178,880 | 1.54 |
| 2026-09-10 | 238.60 | 243.76 | 246.38 | 235.41 | +1.44% | 5,487,700 | 1,328,293,376 | 1.11 |
| 2026-09-09 | 246.84 | 240.30 | 246.84 | 239.40 | -0.70% | 4,920,000 | 1,189,433,088 | 0.99 |
| 2026-09-08 | 246.89 | 242.00 | 248.88 | 241.11 | -1.71% | 5,593,400 | 1,368,329,856 | 1.13 |
| 2026-09-07 | 245.01 | 246.20 | 252.85 | 240.11 | +1.11% | 8,207,700 | 2,025,476,608 | 1.65 |
| 2026-09-04 | 254.63 | 243.49 | 257.84 | 241.30 | -2.70% | 6,849,200 | 1,711,682,304 | 1.38 |
| 2026-09-03 | 252.11 | 250.25 | 254.67 | 249.36 | -0.05% | 5,033,900 | 1,266,783,232 | 1.01 |
| 2026-09-02 | 249.10 | 250.38 | 254.00 | 245.00 | -1.38% | 5,941,700 | 1,481,177,600 | 1.20 |
| 2026-09-01 | 259.95 | 253.88 | 263.47 | 252.00 | -2.59% | 6,495,000 | 1,657,948,416 | 1.31 |
| 2026-08-31 | 254.60 | 260.64 | 261.70 | 248.90 | +0.05% | 8,483,500 | 2,158,370,816 | 1.71 |
| 2026-08-28 | 264.00 | 260.52 | 272.00 | 260.20 | -2.46% | 6,053,300 | 1,607,357,440 | 1.22 |
| 2026-08-27 | 263.88 | 267.10 | 272.24 | 260.36 | +1.88% | 8,313,800 | 2,218,432,512 | 1.68 |
| 2026-08-26 | 262.00 | 262.18 | 266.48 | 255.55 | -0.12% | 6,794,500 | 1,780,797,184 | 1.37 |
需要全历史数据与程序化访问？
查看 华海清科 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=sh688120 获取全部历史日线。