ST海王
sz000078 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）
1.40
涨跌幅
-1.41%
成交量
26,854,500 股
成交额
37,687,108 元
换手率
1.02%
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 | 1.41 | 1.40 | 1.42 | 1.39 | -1.41% | 26,854,500 | 37,687,108 | 1.02 |
| 2026-10-13 | 1.42 | 1.42 | 1.43 | 1.38 | +0.00% | 34,273,600 | 48,136,488 | 1.30 |
| 2026-10-12 | 1.45 | 1.42 | 1.46 | 1.42 | -2.74% | 26,792,600 | 38,488,604 | 1.02 |
| 2026-10-09 | 1.46 | 1.46 | 1.47 | 1.41 | -0.68% | 48,207,500 | 69,409,392 | 1.83 |
| 2026-10-08 | 1.49 | 1.47 | 1.51 | 1.46 | -1.34% | 37,733,700 | 55,935,352 | 1.43 |
| 2026-09-30 | 1.49 | 1.49 | 1.50 | 1.47 | +0.00% | 37,006,500 | 54,813,588 | 1.41 |
| 2026-09-29 | 1.50 | 1.49 | 1.51 | 1.48 | -0.67% | 26,955,700 | 40,414,764 | 1.02 |
| 2026-09-28 | 1.54 | 1.50 | 1.55 | 1.49 | -3.23% | 50,816,100 | 76,671,016 | 1.93 |
| 2026-09-24 | 1.55 | 1.55 | 1.58 | 1.53 | -1.27% | 43,651,200 | 67,528,792 | 1.66 |
| 2026-09-23 | 1.54 | 1.57 | 1.60 | 1.54 | +2.61% | 64,319,900 | 100,827,104 | 2.45 |
| 2026-09-22 | 1.56 | 1.53 | 1.57 | 1.53 | -2.55% | 46,067,300 | 71,027,112 | 1.75 |
| 2026-09-21 | 1.53 | 1.57 | 1.59 | 1.52 | +3.29% | 60,822,500 | 94,847,496 | 2.31 |
| 2026-09-18 | 1.51 | 1.52 | 1.57 | 1.51 | +0.00% | 52,803,500 | 81,093,728 | 2.01 |
| 2026-09-17 | 1.48 | 1.52 | 1.54 | 1.47 | +2.01% | 50,104,700 | 75,676,832 | 1.91 |
| 2026-09-16 | 1.49 | 1.49 | 1.51 | 1.47 | -0.67% | 44,420,100 | 66,418,804 | 1.69 |
| 2026-09-15 | 1.54 | 1.50 | 1.55 | 1.50 | -3.23% | 51,392,200 | 78,537,056 | 1.95 |
| 2026-09-14 | 1.55 | 1.55 | 1.57 | 1.53 | -1.27% | 53,372,400 | 82,708,856 | 2.03 |
| 2026-09-11 | 1.51 | 1.57 | 1.59 | 1.50 | +3.29% | 90,042,600 | 138,844,880 | 3.42 |
| 2026-09-10 | 1.55 | 1.52 | 1.55 | 1.50 | -1.94% | 64,592,700 | 98,339,400 | 2.46 |
| 2026-09-09 | 1.61 | 1.55 | 1.62 | 1.54 | -3.13% | 89,819,300 | 140,624,160 | 3.42 |
| 2026-09-08 | 1.60 | 1.60 | 1.61 | 1.55 | +0.00% | 112,584,800 | 178,175,280 | 4.28 |
| 2026-09-07 | 1.55 | 1.60 | 1.60 | 1.54 | +10.34% | 165,128,100 | 261,753,936 | 6.28 |
| 2026-09-04 | 1.43 | 1.45 | 1.49 | 1.43 | +1.40% | 67,226,000 | 98,350,280 | 2.56 |
| 2026-09-03 | 1.43 | 1.43 | 1.45 | 1.41 | +0.70% | 59,034,600 | 84,423,576 | 2.24 |
| 2026-09-02 | 1.43 | 1.42 | 1.45 | 1.41 | -3.40% | 84,194,400 | 120,092,824 | 3.20 |
| 2026-09-01 | 1.42 | 1.47 | 1.49 | 1.41 | +1.38% | 127,516,900 | 184,345,184 | 4.85 |
| 2026-08-31 | 1.45 | 1.45 | 1.45 | 1.45 | -9.94% | 33,540,600 | 48,633,872 | 1.28 |
| 2026-08-28 | 1.61 | 1.61 | 1.62 | 1.60 | -0.62% | 36,598,000 | 59,014,136 | 1.39 |
| 2026-08-27 | 1.63 | 1.62 | 1.65 | 1.61 | -1.82% | 62,486,500 | 101,337,808 | 2.38 |
| 2026-08-26 | 1.60 | 1.65 | 1.67 | 1.60 | +2.48% | 73,834,100 | 120,578,960 | 2.81 |
需要全历史数据与程序化访问？
查看 ST海王 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=sz000078 获取全部历史日线。