华海诚科

sh688535 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）

82.26

涨跌幅

-4.24%

成交量

3,183,500 股

成交额

267,623,440 元

换手率

2.38%

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	85.48	82.26	86.54	82.21	-4.24%	3,183,500	267,623,440	2.38
2026-10-13	82.28	85.90	87.05	79.80	-0.34%	4,882,000	407,094,848	3.66
2026-10-12	88.79	86.19	89.98	85.80	-3.27%	3,467,900	302,737,664	2.60
2026-10-09	90.00	89.10	90.91	84.00	-2.47%	5,834,500	511,341,664	4.37
2026-10-08	97.41	91.36	99.29	89.88	-6.18%	5,424,000	510,881,760	4.06
2026-09-30	102.50	97.38	102.79	96.88	-4.01%	4,726,000	468,082,208	3.54
2026-09-29	101.00	101.45	103.28	99.85	+0.14%	4,148,700	420,997,312	3.11
2026-09-28	108.94	101.31	108.98	100.50	-6.92%	6,242,300	644,407,872	4.67
2026-09-24	114.36	108.84	115.00	108.65	-6.17%	8,253,400	916,071,168	6.18
2026-09-23	111.00	116.00	116.88	108.47	+6.38%	9,617,100	1,082,585,088	7.20
2026-09-22	112.35	109.04	113.35	108.38	-1.14%	7,651,000	850,904,768	5.73
2026-09-21	113.43	110.30	114.00	108.50	-1.78%	9,352,400	1,028,290,624	7.00
2026-09-18	109.49	112.30	113.99	107.00	+6.24%	9,261,900	1,032,522,048	6.94
2026-09-17	108.67	105.70	109.79	105.30	-3.23%	5,522,700	591,018,304	4.14
2026-09-16	106.00	109.23	110.28	105.03	+3.33%	7,512,300	813,545,728	5.63
2026-09-15	99.72	105.71	107.60	99.70	+5.60%	8,542,000	895,371,968	6.40
2026-09-14	97.83	100.10	100.72	96.08	+0.02%	4,866,000	481,144,672	3.64
2026-09-11	101.01	100.08	102.08	95.34	-3.49%	7,091,100	699,543,232	5.31
2026-09-10	99.17	103.70	104.44	98.56	+3.43%	5,849,300	598,093,568	4.38
2026-09-09	102.00	100.26	104.36	99.80	-0.61%	3,912,300	398,771,456	2.93
2026-09-08	101.06	100.88	104.38	98.97	-0.16%	5,224,800	530,695,296	3.91
2026-09-07	96.37	101.04	101.85	95.48	+6.94%	6,116,000	608,441,280	4.58
2026-09-04	99.71	94.48	101.84	93.00	-3.96%	5,476,500	533,170,240	4.10
2026-09-03	99.77	98.38	100.20	96.80	+0.59%	4,348,800	428,049,952	3.26
2026-09-02	98.38	97.80	99.60	96.51	-2.59%	4,689,400	459,059,744	3.51
2026-09-01	105.80	100.40	106.39	99.88	-3.76%	5,766,100	585,918,336	4.32
2026-08-31	100.00	104.32	104.55	98.92	+1.87%	6,097,200	618,470,592	4.57
2026-08-28	104.59	102.40	107.00	102.02	-2.99%	5,225,200	546,238,784	3.91
2026-08-27	98.84	105.56	106.35	98.05	+7.40%	6,885,800	708,847,936	5.16
2026-08-26	99.96	98.29	99.99	96.01	+0.09%	3,961,800	388,848,640	2.97

需要全历史数据与程序化访问？查看华海诚科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688535 获取全部历史日线。