海泰新光
sh688677 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）
66.88
涨跌幅
-4.77%
成交量
3,071,800 股
成交额
208,689,120 元
换手率
2.56%
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 | 70.00 | 66.88 | 70.23 | 66.80 | -4.77% | 3,071,800 | 208,689,120 | 2.56 |
| 2026-10-13 | 67.00 | 70.23 | 71.24 | 65.38 | +2.71% | 4,599,600 | 314,671,968 | 3.84 |
| 2026-10-12 | 67.78 | 68.38 | 69.95 | 66.23 | -0.68% | 3,187,600 | 217,783,136 | 2.66 |
| 2026-10-09 | 69.32 | 68.85 | 70.40 | 64.56 | -0.68% | 5,358,200 | 361,738,048 | 4.47 |
| 2026-10-08 | 75.90 | 69.32 | 76.38 | 68.50 | -8.86% | 5,109,300 | 366,575,776 | 4.26 |
| 2026-09-30 | 77.00 | 76.06 | 79.20 | 75.60 | -0.45% | 3,260,900 | 252,360,304 | 2.72 |
| 2026-09-29 | 74.60 | 76.40 | 77.40 | 73.56 | +2.28% | 3,298,000 | 249,658,656 | 2.75 |
| 2026-09-28 | 81.38 | 74.70 | 81.40 | 73.77 | -7.79% | 5,233,400 | 397,597,472 | 4.37 |
| 2026-09-24 | 87.00 | 81.01 | 87.00 | 81.01 | -7.40% | 6,084,100 | 506,966,048 | 5.08 |
| 2026-09-23 | 79.55 | 87.48 | 89.40 | 78.76 | +10.34% | 9,521,100 | 807,054,080 | 7.94 |
| 2026-09-22 | 81.90 | 79.28 | 84.13 | 78.57 | -2.54% | 6,687,600 | 545,297,088 | 5.58 |
| 2026-09-21 | 82.80 | 81.35 | 83.50 | 81.10 | -0.79% | 4,429,400 | 364,312,096 | 3.69 |
| 2026-09-18 | 80.34 | 82.00 | 83.30 | 80.20 | +2.50% | 4,813,100 | 393,258,432 | 4.01 |
| 2026-09-17 | 82.00 | 80.00 | 83.62 | 79.72 | -2.85% | 4,460,400 | 362,236,896 | 3.72 |
| 2026-09-16 | 78.62 | 82.35 | 83.35 | 77.96 | +5.24% | 5,577,200 | 453,029,664 | 4.65 |
| 2026-09-15 | 77.47 | 78.25 | 80.43 | 76.77 | +0.90% | 4,746,100 | 374,913,856 | 3.96 |
| 2026-09-14 | 78.00 | 77.55 | 78.99 | 75.21 | -4.50% | 7,419,800 | 570,148,352 | 6.19 |
| 2026-09-11 | 84.30 | 81.20 | 85.95 | 80.00 | -6.82% | 8,408,500 | 691,323,712 | 7.01 |
| 2026-09-10 | 90.55 | 87.14 | 91.18 | 85.47 | -2.45% | 7,016,600 | 611,369,536 | 5.85 |
| 2026-09-09 | 98.00 | 89.33 | 98.00 | 89.30 | -5.46% | 10,883,700 | 1,017,424,704 | 9.08 |
| 2026-09-08 | 92.76 | 94.49 | 99.48 | 90.10 | +1.48% | 12,614,500 | 1,191,767,296 | 10.52 |
| 2026-09-07 | 85.00 | 93.11 | 93.50 | 84.01 | +13.81% | 14,414,100 | 1,290,060,672 | 12.02 |
| 2026-09-04 | 87.87 | 81.81 | 92.00 | 80.90 | -5.97% | 8,649,600 | 741,619,712 | 7.22 |
| 2026-09-03 | 82.99 | 87.00 | 89.77 | 82.36 | +5.45% | 8,974,500 | 773,287,488 | 7.49 |
| 2026-09-02 | 84.26 | 82.50 | 85.48 | 79.52 | -3.51% | 7,646,300 | 628,288,064 | 6.38 |
| 2026-09-01 | 94.00 | 85.50 | 94.70 | 85.00 | -9.04% | 9,641,600 | 848,097,024 | 8.04 |
| 2026-08-31 | 87.97 | 94.00 | 98.90 | 87.97 | +3.73% | 10,473,500 | 985,480,448 | 8.74 |
| 2026-08-28 | 89.01 | 90.62 | 96.02 | 87.16 | +1.59% | 10,832,600 | 1,001,055,936 | 9.04 |
| 2026-08-27 | 90.19 | 89.20 | 94.78 | 87.80 | -1.20% | 11,283,600 | 1,022,411,520 | 9.41 |
| 2026-08-26 | 84.25 | 90.28 | 91.69 | 77.51 | +7.16% | 12,843,000 | 1,084,217,856 | 10.71 |
需要全历史数据与程序化访问？
查看 海泰新光 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=sh688677 获取全部历史日线。