昊海生科

sh688366 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）

30.03

涨跌幅

-1.93%

成交量

279,100 股

成交额

8,396,318 元

换手率

0.14%

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	30.41	30.03	30.61	29.85	-1.93%	279,100	8,396,318	0.14
2026-10-13	30.53	30.62	30.79	29.86	-0.26%	576,400	17,502,960	0.30
2026-10-12	30.83	30.70	31.01	30.57	-0.23%	537,000	16,537,216	0.28
2026-10-09	29.84	30.77	30.87	29.64	+3.32%	627,100	18,983,412	0.32
2026-10-08	30.46	29.78	30.74	29.72	-1.97%	344,000	10,369,092	0.18
2026-09-30	30.37	30.38	30.65	29.81	+0.93%	556,000	16,899,200	0.29
2026-09-29	29.60	30.10	30.35	29.53	+0.94%	410,600	12,342,729	0.21
2026-09-28	30.33	29.82	30.33	29.72	-0.30%	349,000	10,451,567	0.18
2026-09-24	30.24	29.91	30.49	29.71	-1.61%	406,200	12,236,156	0.21
2026-09-23	30.40	30.40	30.50	29.88	+1.00%	432,700	13,118,677	0.22
2026-09-22	29.63	30.10	30.41	29.63	+0.80%	546,700	16,450,796	0.28
2026-09-21	28.87	29.86	29.86	28.85	+3.43%	508,600	15,018,127	0.26
2026-09-18	28.84	28.87	29.27	28.84	-0.17%	484,300	14,063,978	0.25
2026-09-17	28.70	28.92	28.99	28.56	+0.24%	217,900	6,288,154	0.11
2026-09-16	28.74	28.85	28.98	28.45	+0.14%	281,600	8,083,685	0.15
2026-09-15	29.33	28.81	29.39	28.81	-1.03%	197,500	5,743,436	0.10
2026-09-14	28.78	29.11	29.33	28.78	+0.73%	238,300	6,942,616	0.12
2026-09-11	29.58	28.90	29.58	28.63	-2.33%	505,200	14,597,447	0.26
2026-09-10	29.96	29.59	30.27	29.56	-1.82%	323,200	9,599,207	0.17
2026-09-09	30.60	30.14	30.62	30.03	-1.54%	314,700	9,508,115	0.16
2026-09-08	30.30	30.61	30.70	30.04	+1.39%	320,700	9,774,326	0.17
2026-09-07	30.36	30.19	30.36	29.92	-0.03%	290,900	8,766,167	0.15
2026-09-04	30.28	30.20	30.50	30.02	+0.33%	443,100	13,445,938	0.23
2026-09-03	30.23	30.10	30.32	29.91	+0.00%	340,000	10,250,940	0.18
2026-09-02	30.09	30.10	30.21	29.80	-0.03%	506,300	15,187,097	0.26
2026-09-01	30.08	30.11	30.94	29.94	+0.53%	598,100	18,133,712	0.31
2026-08-31	30.25	29.95	30.25	29.60	-1.22%	547,000	16,332,442	0.28
2026-08-28	30.17	30.32	30.50	30.17	+0.33%	378,300	11,484,613	0.19
2026-08-27	30.04	30.22	30.45	29.87	+0.07%	345,000	10,384,646	0.18
2026-08-26	29.98	30.20	30.55	29.45	+0.77%	608,200	18,416,736	0.31

需要全历史数据与程序化访问？查看昊海生科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688366 获取全部历史日线。