海尔生物
sh688139 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）
33.49
涨跌幅
-2.79%
成交量
2,761,000 股
成交额
92,632,096 元
换手率
0.87%
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 | 33.79 | 33.49 | 33.95 | 33.26 | -2.79% | 2,761,000 | 92,632,096 | 0.87 |
| 2026-10-13 | 34.09 | 34.45 | 34.45 | 32.96 | +0.55% | 4,380,700 | 147,294,336 | 1.38 |
| 2026-10-12 | 35.22 | 34.26 | 35.33 | 34.13 | -2.48% | 3,559,500 | 122,653,120 | 1.12 |
| 2026-10-09 | 34.72 | 35.13 | 35.30 | 33.61 | +1.09% | 5,679,700 | 196,283,104 | 1.79 |
| 2026-10-08 | 35.90 | 34.75 | 36.05 | 34.50 | -3.07% | 6,037,800 | 212,252,768 | 1.91 |
| 2026-09-30 | 35.19 | 35.85 | 36.24 | 35.15 | +1.88% | 4,546,800 | 163,494,976 | 1.44 |
| 2026-09-29 | 34.61 | 35.19 | 36.08 | 34.17 | +1.12% | 4,613,400 | 163,069,024 | 1.46 |
| 2026-09-28 | 34.70 | 34.80 | 35.38 | 34.43 | +0.58% | 4,644,000 | 161,769,616 | 1.47 |
| 2026-09-24 | 35.00 | 34.60 | 35.57 | 34.60 | -1.34% | 5,318,300 | 185,700,816 | 1.68 |
| 2026-09-23 | 35.00 | 35.07 | 35.66 | 34.11 | +0.80% | 5,945,700 | 209,314,944 | 1.88 |
| 2026-09-22 | 34.00 | 34.79 | 35.26 | 33.64 | +1.90% | 8,909,200 | 309,499,360 | 2.81 |
| 2026-09-21 | 31.50 | 34.14 | 34.28 | 31.49 | +8.86% | 9,640,300 | 322,626,816 | 3.05 |
| 2026-09-18 | 30.78 | 31.36 | 31.80 | 30.78 | +2.35% | 3,449,800 | 108,281,184 | 1.09 |
| 2026-09-17 | 30.52 | 30.64 | 31.10 | 30.40 | -0.23% | 2,293,400 | 70,583,896 | 0.72 |
| 2026-09-16 | 31.28 | 30.71 | 31.29 | 30.62 | -0.32% | 2,158,100 | 66,623,568 | 0.68 |
| 2026-09-15 | 31.20 | 30.81 | 31.57 | 30.81 | -1.19% | 2,063,200 | 64,266,672 | 0.65 |
| 2026-09-14 | 30.51 | 31.18 | 31.58 | 30.32 | +1.17% | 2,124,100 | 65,841,128 | 0.67 |
| 2026-09-11 | 30.95 | 30.82 | 31.18 | 30.50 | -0.58% | 3,595,100 | 110,630,432 | 1.14 |
| 2026-09-10 | 32.00 | 31.00 | 32.35 | 30.99 | -3.67% | 3,099,200 | 97,528,208 | 0.98 |
| 2026-09-09 | 32.00 | 32.18 | 32.54 | 31.72 | -0.06% | 2,684,500 | 86,654,200 | 0.85 |
| 2026-09-08 | 31.48 | 32.20 | 32.32 | 31.30 | +2.22% | 3,409,100 | 108,838,152 | 1.08 |
| 2026-09-07 | 30.80 | 31.50 | 31.93 | 30.65 | +2.27% | 4,208,200 | 132,618,664 | 1.33 |
| 2026-09-04 | 30.74 | 30.80 | 31.13 | 30.61 | +0.52% | 2,671,000 | 82,492,824 | 0.84 |
| 2026-09-03 | 31.02 | 30.64 | 31.32 | 30.50 | -1.32% | 3,134,000 | 96,661,032 | 0.99 |
| 2026-09-02 | 31.64 | 31.05 | 31.64 | 30.92 | -1.33% | 2,682,400 | 83,721,840 | 0.85 |
| 2026-09-01 | 31.19 | 31.47 | 31.67 | 31.00 | +0.90% | 4,139,900 | 129,668,440 | 1.31 |
| 2026-08-31 | 31.31 | 31.19 | 31.48 | 30.93 | -1.42% | 3,157,500 | 98,402,072 | 1.00 |
| 2026-08-28 | 31.16 | 31.64 | 32.60 | 30.87 | +2.06% | 5,557,700 | 175,487,248 | 1.76 |
| 2026-08-27 | 30.38 | 31.00 | 31.09 | 30.03 | +1.67% | 3,877,300 | 119,411,920 | 1.23 |
| 2026-08-26 | 30.00 | 30.49 | 30.63 | 29.97 | +1.60% | 3,696,700 | 112,137,488 | 1.17 |
需要全历史数据与程序化访问？
查看 海尔生物 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=sh688139 获取全部历史日线。