海南海药
sz000566 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）
4.38
涨跌幅
-2.67%
成交量
30,907,800 股
成交额
136,255,456 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 | 4.47 | 4.38 | 4.48 | 4.37 | -2.67% | 30,907,800 | 136,255,456 | 2.38 |
| 2026-10-13 | 4.48 | 4.50 | 4.53 | 4.31 | +0.00% | 44,041,800 | 195,258,304 | 3.40 |
| 2026-10-12 | 4.68 | 4.50 | 4.72 | 4.48 | -4.46% | 55,211,100 | 251,078,288 | 4.26 |
| 2026-10-09 | 4.51 | 4.71 | 4.73 | 4.37 | +3.97% | 85,000,800 | 389,732,064 | 6.56 |
| 2026-10-08 | 4.69 | 4.53 | 4.74 | 4.51 | -1.95% | 66,659,700 | 307,881,696 | 5.14 |
| 2026-09-30 | 4.67 | 4.62 | 4.71 | 4.59 | +0.22% | 62,196,700 | 289,325,056 | 4.80 |
| 2026-09-29 | 4.59 | 4.61 | 4.71 | 4.54 | -0.65% | 48,091,100 | 222,411,824 | 3.71 |
| 2026-09-28 | 4.70 | 4.64 | 4.74 | 4.58 | -1.07% | 44,538,900 | 206,352,528 | 3.43 |
| 2026-09-24 | 4.76 | 4.69 | 4.81 | 4.65 | -2.29% | 55,129,500 | 259,762,864 | 4.25 |
| 2026-09-23 | 4.95 | 4.80 | 4.97 | 4.78 | -3.61% | 80,581,500 | 391,545,600 | 6.21 |
| 2026-09-22 | 5.20 | 4.98 | 5.20 | 4.89 | -1.78% | 147,516,700 | 734,061,312 | 11.38 |
| 2026-09-21 | 4.66 | 5.07 | 5.07 | 4.66 | +9.98% | 129,358,200 | 636,278,592 | 9.98 |
| 2026-09-18 | 4.61 | 4.61 | 4.68 | 4.56 | +0.44% | 49,043,300 | 226,364,016 | 3.78 |
| 2026-09-17 | 4.51 | 4.59 | 4.60 | 4.46 | +0.88% | 45,541,400 | 207,478,304 | 3.51 |
| 2026-09-16 | 4.51 | 4.55 | 4.56 | 4.45 | +0.22% | 35,317,100 | 159,631,056 | 2.72 |
| 2026-09-15 | 4.70 | 4.54 | 4.73 | 4.52 | -3.40% | 41,611,900 | 190,838,272 | 3.21 |
| 2026-09-14 | 4.67 | 4.70 | 4.74 | 4.61 | +0.43% | 38,898,300 | 182,506,096 | 3.00 |
| 2026-09-11 | 4.72 | 4.68 | 4.77 | 4.59 | -2.30% | 46,406,500 | 215,638,704 | 3.58 |
| 2026-09-10 | 4.84 | 4.79 | 4.85 | 4.73 | -1.84% | 47,089,700 | 224,939,152 | 3.63 |
| 2026-09-09 | 4.98 | 4.88 | 4.98 | 4.86 | -2.20% | 52,433,800 | 256,618,704 | 4.04 |
| 2026-09-08 | 4.92 | 4.99 | 5.03 | 4.86 | +1.42% | 67,003,300 | 332,626,720 | 5.17 |
| 2026-09-07 | 4.90 | 4.92 | 4.92 | 4.82 | +0.82% | 38,416,200 | 187,806,320 | 2.96 |
| 2026-09-04 | 4.92 | 4.88 | 4.96 | 4.83 | -0.61% | 55,401,200 | 271,789,184 | 4.27 |
| 2026-09-03 | 4.97 | 4.91 | 4.99 | 4.86 | -1.41% | 55,030,200 | 269,975,488 | 4.24 |
| 2026-09-02 | 5.12 | 4.98 | 5.15 | 4.94 | -1.97% | 59,528,500 | 297,099,264 | 4.59 |
| 2026-09-01 | 4.94 | 5.08 | 5.10 | 4.91 | +2.63% | 97,825,200 | 495,221,856 | 7.54 |
| 2026-08-31 | 4.93 | 4.95 | 5.00 | 4.85 | -1.79% | 86,446,200 | 425,121,952 | 6.67 |
| 2026-08-28 | 5.00 | 5.04 | 5.09 | 4.91 | -0.20% | 106,377,200 | 533,357,632 | 8.20 |
| 2026-08-27 | 4.98 | 5.05 | 5.16 | 4.93 | +0.40% | 144,628,200 | 731,414,400 | 11.15 |
| 2026-08-26 | 4.97 | 5.03 | 5.20 | 4.94 | +1.21% | 198,434,300 | 1,007,446,720 | 15.30 |
需要全历史数据与程序化访问？
查看 海南海药 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=sz000566 获取全部历史日线。