海创药业
sh688302 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）
29.33
涨跌幅
-2.85%
成交量
716,200 股
成交额
21,342,284 元
换手率
0.72%
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 | 30.45 | 29.33 | 30.45 | 29.32 | -2.85% | 716,200 | 21,342,284 | 0.72 |
| 2026-10-13 | 30.35 | 30.19 | 30.72 | 29.24 | -2.01% | 1,210,700 | 36,303,808 | 1.22 |
| 2026-10-12 | 32.09 | 30.81 | 32.41 | 30.78 | -3.99% | 1,148,800 | 35,963,264 | 1.16 |
| 2026-10-09 | 31.60 | 32.09 | 32.20 | 30.55 | +1.65% | 1,313,500 | 41,170,440 | 1.33 |
| 2026-10-08 | 33.50 | 31.57 | 33.85 | 31.22 | -5.31% | 1,714,400 | 54,969,096 | 1.73 |
| 2026-09-30 | 32.68 | 33.34 | 33.80 | 32.25 | +3.25% | 1,630,200 | 54,336,860 | 1.65 |
| 2026-09-29 | 31.54 | 32.29 | 32.97 | 31.51 | +1.32% | 1,088,900 | 35,256,604 | 1.10 |
| 2026-09-28 | 32.00 | 31.87 | 33.33 | 31.56 | -3.10% | 1,125,500 | 36,151,528 | 1.14 |
| 2026-09-24 | 33.61 | 32.89 | 33.96 | 32.21 | -2.26% | 1,506,100 | 49,435,124 | 1.52 |
| 2026-09-23 | 33.45 | 33.65 | 34.11 | 33.41 | +0.15% | 1,263,600 | 42,648,212 | 1.28 |
| 2026-09-22 | 32.85 | 33.60 | 34.17 | 32.33 | +2.03% | 2,059,900 | 68,608,472 | 2.08 |
| 2026-09-21 | 30.99 | 32.93 | 33.09 | 30.99 | +6.26% | 2,461,000 | 79,999,624 | 2.49 |
| 2026-09-18 | 30.90 | 30.99 | 31.58 | 30.30 | +1.81% | 1,167,400 | 36,295,228 | 1.18 |
| 2026-09-17 | 30.36 | 30.44 | 30.79 | 30.03 | +0.43% | 844,200 | 25,706,926 | 0.85 |
| 2026-09-16 | 29.30 | 30.31 | 30.40 | 29.21 | +2.57% | 864,200 | 25,868,696 | 0.87 |
| 2026-09-15 | 29.73 | 29.55 | 29.93 | 29.30 | -0.57% | 790,900 | 23,394,866 | 0.80 |
| 2026-09-14 | 28.92 | 29.72 | 30.31 | 28.71 | +2.03% | 1,414,200 | 41,835,396 | 1.43 |
| 2026-09-11 | 29.86 | 29.13 | 30.03 | 28.68 | -3.42% | 1,336,100 | 38,921,080 | 1.35 |
| 2026-09-10 | 30.57 | 30.16 | 30.57 | 29.80 | -1.60% | 1,031,100 | 31,059,820 | 1.04 |
| 2026-09-09 | 31.01 | 30.65 | 31.11 | 30.57 | -1.64% | 1,052,800 | 32,388,944 | 1.06 |
| 2026-09-08 | 31.13 | 31.16 | 31.39 | 30.64 | +0.48% | 1,258,600 | 39,166,824 | 1.27 |
| 2026-09-07 | 31.31 | 31.01 | 31.66 | 30.71 | -1.18% | 1,606,700 | 49,781,480 | 1.62 |
| 2026-09-04 | 32.20 | 31.38 | 32.84 | 31.21 | -2.58% | 2,022,900 | 64,855,952 | 2.04 |
| 2026-09-03 | 32.11 | 32.21 | 32.45 | 31.64 | -0.15% | 1,353,900 | 43,374,224 | 1.37 |
| 2026-09-02 | 33.10 | 32.26 | 33.10 | 31.95 | -1.98% | 1,942,700 | 62,683,936 | 1.96 |
| 2026-09-01 | 33.00 | 32.91 | 34.45 | 32.82 | -0.45% | 2,316,600 | 77,454,744 | 2.34 |
| 2026-08-31 | 33.88 | 33.06 | 33.88 | 32.49 | -2.25% | 1,593,800 | 52,439,872 | 1.61 |
| 2026-08-28 | 34.50 | 33.82 | 34.59 | 33.69 | -1.23% | 1,184,100 | 40,494,336 | 1.20 |
| 2026-08-27 | 34.50 | 34.24 | 34.50 | 33.20 | -0.90% | 1,708,700 | 57,797,088 | 1.73 |
| 2026-08-26 | 35.05 | 34.55 | 35.80 | 34.00 | -1.40% | 1,516,500 | 52,563,960 | 1.53 |
需要全历史数据与程序化访问？
查看 海创药业 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=sh688302 获取全部历史日线。