海德股份
sz000567 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）
5.71
涨跌幅
-1.89%
成交量
16,072,100 股
成交额
92,018,088 元
换手率
0.82%
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 | 5.78 | 5.71 | 5.82 | 5.68 | -1.89% | 16,072,100 | 92,018,088 | 0.82 |
| 2026-10-13 | 5.75 | 5.82 | 5.88 | 5.68 | +0.17% | 19,772,600 | 114,462,224 | 1.01 |
| 2026-10-12 | 5.91 | 5.81 | 5.97 | 5.78 | -2.19% | 18,188,600 | 106,384,512 | 0.93 |
| 2026-10-09 | 5.83 | 5.94 | 5.97 | 5.77 | +1.89% | 24,184,600 | 141,848,000 | 1.24 |
| 2026-10-08 | 5.88 | 5.83 | 5.97 | 5.78 | -0.85% | 16,849,800 | 98,696,224 | 0.86 |
| 2026-09-30 | 5.90 | 5.88 | 5.95 | 5.83 | +0.00% | 12,100,600 | 71,342,912 | 0.62 |
| 2026-09-29 | 5.78 | 5.88 | 5.92 | 5.78 | +1.03% | 11,885,000 | 69,694,696 | 0.61 |
| 2026-09-28 | 5.92 | 5.82 | 5.95 | 5.77 | -1.36% | 15,601,000 | 90,881,688 | 0.80 |
| 2026-09-24 | 5.97 | 5.90 | 6.01 | 5.88 | -1.67% | 13,450,600 | 79,835,248 | 0.69 |
| 2026-09-23 | 6.11 | 6.00 | 6.13 | 5.98 | -1.96% | 15,412,500 | 92,902,352 | 0.79 |
| 2026-09-22 | 6.28 | 6.12 | 6.28 | 6.09 | -2.55% | 20,207,800 | 124,080,520 | 1.04 |
| 2026-09-21 | 6.07 | 6.28 | 6.32 | 6.06 | +2.78% | 21,432,900 | 132,606,280 | 1.10 |
| 2026-09-18 | 6.05 | 6.11 | 6.14 | 5.97 | +2.00% | 17,152,600 | 103,842,408 | 0.88 |
| 2026-09-17 | 5.88 | 5.99 | 6.05 | 5.85 | +1.53% | 20,846,200 | 123,903,184 | 1.07 |
| 2026-09-16 | 5.76 | 5.90 | 5.93 | 5.73 | +1.55% | 22,155,400 | 129,475,816 | 1.14 |
| 2026-09-15 | 6.01 | 5.81 | 6.04 | 5.80 | -3.33% | 22,842,500 | 134,340,288 | 1.17 |
| 2026-09-14 | 6.09 | 6.01 | 6.18 | 5.99 | -2.91% | 25,661,700 | 155,270,720 | 1.32 |
| 2026-09-11 | 6.51 | 6.19 | 6.56 | 6.15 | -6.21% | 37,933,500 | 237,379,984 | 1.95 |
| 2026-09-10 | 6.77 | 6.60 | 6.79 | 6.56 | -2.51% | 28,588,400 | 190,264,032 | 1.47 |
| 2026-09-09 | 6.68 | 6.77 | 6.85 | 6.59 | +1.04% | 34,698,000 | 234,657,824 | 1.78 |
| 2026-09-08 | 6.69 | 6.70 | 6.75 | 6.65 | +0.15% | 32,493,900 | 217,449,408 | 1.67 |
| 2026-09-07 | 6.74 | 6.69 | 6.85 | 6.64 | -0.45% | 28,454,200 | 191,293,824 | 1.46 |
| 2026-09-04 | 6.78 | 6.72 | 6.92 | 6.68 | -0.59% | 32,507,600 | 220,975,328 | 1.67 |
| 2026-09-03 | 6.93 | 6.76 | 6.99 | 6.75 | -2.17% | 40,644,600 | 279,634,592 | 2.09 |
| 2026-09-02 | 6.96 | 6.91 | 7.07 | 6.83 | -2.54% | 46,157,000 | 319,904,992 | 2.37 |
| 2026-09-01 | 6.88 | 7.09 | 7.18 | 6.83 | +3.05% | 61,139,500 | 431,677,536 | 3.14 |
| 2026-08-31 | 7.01 | 6.88 | 7.03 | 6.67 | -1.85% | 80,809,700 | 553,924,736 | 4.15 |
| 2026-08-28 | 6.50 | 7.01 | 7.01 | 6.30 | +10.05% | 84,726,900 | 568,131,904 | 4.35 |
| 2026-08-27 | 6.16 | 6.37 | 6.42 | 6.12 | +3.07% | 30,849,500 | 193,736,784 | 1.58 |
| 2026-08-26 | 6.00 | 6.18 | 6.28 | 5.96 | +3.00% | 24,486,100 | 150,623,056 | 1.26 |
需要全历史数据与程序化访问？
查看 海德股份 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=sz000567 获取全部历史日线。