海正生材
sh688203 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）
17.92
涨跌幅
-8.85%
成交量
16,845,300 股
成交额
310,317,376 元
换手率
8.31%
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 | 19.60 | 17.92 | 19.60 | 17.84 | -8.85% | 16,845,300 | 310,317,376 | 8.31 |
| 2026-10-13 | 19.70 | 19.66 | 20.13 | 18.31 | -5.84% | 23,032,300 | 445,492,352 | 11.36 |
| 2026-10-12 | 19.03 | 20.88 | 21.44 | 18.86 | +8.64% | 30,911,200 | 625,947,776 | 15.25 |
| 2026-10-09 | 18.70 | 19.22 | 19.47 | 17.77 | +4.17% | 18,343,700 | 343,744,032 | 9.05 |
| 2026-10-08 | 19.00 | 18.45 | 19.52 | 18.19 | -2.64% | 17,601,200 | 330,759,936 | 8.68 |
| 2026-09-30 | 20.35 | 18.95 | 20.41 | 18.77 | -7.11% | 21,480,800 | 415,467,968 | 10.60 |
| 2026-09-29 | 20.00 | 20.40 | 20.84 | 19.48 | +1.95% | 21,886,700 | 443,874,464 | 10.80 |
| 2026-09-28 | 22.39 | 20.01 | 22.98 | 19.76 | -13.23% | 32,009,500 | 661,672,512 | 15.79 |
| 2026-09-24 | 24.29 | 23.06 | 26.35 | 22.70 | -5.10% | 37,827,500 | 908,837,888 | 18.66 |
| 2026-09-23 | 21.24 | 24.30 | 24.80 | 20.82 | +16.38% | 22,723,200 | 528,322,048 | 11.21 |
| 2026-09-22 | 19.41 | 20.88 | 21.30 | 19.12 | +6.80% | 18,345,900 | 370,739,552 | 9.05 |
| 2026-09-21 | 17.66 | 19.55 | 20.10 | 17.06 | +10.64% | 16,602,700 | 318,786,624 | 8.19 |
| 2026-09-18 | 16.58 | 17.67 | 18.47 | 16.19 | +8.67% | 12,504,000 | 218,689,376 | 6.17 |
| 2026-09-17 | 14.90 | 16.26 | 16.57 | 14.85 | +7.97% | 8,388,800 | 133,034,720 | 4.14 |
| 2026-09-16 | 14.50 | 15.06 | 15.23 | 14.47 | +3.79% | 5,162,400 | 77,195,560 | 2.55 |
| 2026-09-15 | 14.74 | 14.51 | 14.93 | 14.44 | -1.16% | 3,340,200 | 48,916,600 | 1.65 |
| 2026-09-14 | 13.81 | 14.68 | 14.85 | 13.58 | +4.78% | 7,091,100 | 102,589,848 | 3.50 |
| 2026-09-11 | 14.49 | 14.01 | 14.60 | 13.80 | -4.24% | 6,624,000 | 92,888,288 | 3.27 |
| 2026-09-10 | 14.95 | 14.63 | 15.00 | 14.53 | -2.07% | 5,876,900 | 86,566,832 | 2.90 |
| 2026-09-09 | 15.56 | 14.94 | 15.77 | 14.80 | -3.98% | 8,210,100 | 124,344,584 | 4.05 |
| 2026-09-08 | 15.60 | 15.56 | 15.81 | 15.12 | -0.95% | 8,425,400 | 130,346,576 | 4.16 |
| 2026-09-07 | 14.60 | 15.71 | 16.49 | 14.60 | +12.37% | 12,724,600 | 199,026,320 | 6.28 |
| 2026-09-04 | 13.90 | 13.98 | 14.65 | 13.81 | +0.72% | 5,041,600 | 71,772,784 | 2.49 |
| 2026-09-03 | 13.99 | 13.88 | 14.38 | 13.75 | -0.93% | 4,288,300 | 60,005,344 | 2.12 |
| 2026-09-02 | 14.25 | 14.01 | 14.60 | 13.88 | -2.57% | 5,865,100 | 82,880,648 | 2.89 |
| 2026-09-01 | 13.99 | 14.38 | 15.00 | 13.89 | +1.84% | 11,390,700 | 165,627,472 | 5.62 |
| 2026-08-31 | 13.00 | 14.12 | 14.18 | 12.88 | +6.65% | 8,892,200 | 121,889,896 | 4.39 |
| 2026-08-28 | 12.90 | 13.24 | 13.85 | 12.71 | +1.61% | 8,229,600 | 110,026,904 | 4.06 |
| 2026-08-27 | 12.91 | 13.03 | 13.19 | 12.80 | +0.93% | 7,555,900 | 98,190,656 | 3.73 |
| 2026-08-26 | 13.15 | 12.91 | 13.31 | 12.40 | -0.39% | 12,397,300 | 159,802,512 | 6.12 |
需要全历史数据与程序化访问？
查看 海正生材 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=sh688203 获取全部历史日线。