海马汽车
sz000572 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）
3.60
涨跌幅
-7.46%
成交量
95,371,400 股
成交额
349,254,368 元
换手率
5.81%
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 | 3.86 | 3.60 | 3.86 | 3.57 | -7.46% | 95,371,400 | 349,254,368 | 5.81 |
| 2026-10-13 | 3.84 | 3.89 | 3.92 | 3.75 | -0.26% | 66,669,200 | 256,546,096 | 4.06 |
| 2026-10-12 | 4.00 | 3.90 | 4.05 | 3.87 | -2.99% | 63,810,600 | 250,153,248 | 3.89 |
| 2026-10-09 | 4.02 | 4.02 | 4.04 | 3.73 | +0.50% | 114,376,900 | 444,188,992 | 6.96 |
| 2026-10-08 | 4.18 | 4.00 | 4.32 | 3.97 | -0.74% | 149,410,400 | 620,133,248 | 9.10 |
| 2026-09-30 | 4.03 | 4.03 | 4.19 | 3.95 | +0.75% | 130,270,000 | 530,186,144 | 7.93 |
| 2026-09-29 | 3.89 | 4.00 | 4.06 | 3.85 | +1.01% | 116,471,800 | 465,171,360 | 7.09 |
| 2026-09-28 | 3.84 | 3.96 | 4.10 | 3.77 | +2.06% | 123,525,800 | 487,357,344 | 7.52 |
| 2026-09-24 | 3.95 | 3.88 | 4.06 | 3.86 | -3.48% | 101,114,900 | 397,017,056 | 6.16 |
| 2026-09-23 | 4.19 | 4.02 | 4.31 | 4.00 | -4.06% | 167,972,300 | 692,968,512 | 10.23 |
| 2026-09-22 | 4.36 | 4.19 | 4.39 | 4.14 | -1.41% | 92,955,200 | 389,765,920 | 5.66 |
| 2026-09-21 | 4.31 | 4.25 | 4.32 | 4.20 | -1.39% | 110,133,000 | 466,773,760 | 6.71 |
| 2026-09-18 | 4.29 | 4.31 | 4.38 | 4.19 | -1.15% | 201,815,800 | 866,283,840 | 12.29 |
| 2026-09-17 | 4.00 | 4.36 | 4.44 | 3.85 | +7.92% | 210,936,700 | 881,286,656 | 12.84 |
| 2026-09-16 | 4.01 | 4.04 | 4.14 | 3.94 | -3.12% | 177,664,400 | 715,684,672 | 10.82 |
| 2026-09-15 | 4.44 | 4.17 | 4.65 | 4.14 | -3.70% | 267,377,300 | 1,161,134,208 | 16.28 |
| 2026-09-14 | 3.93 | 4.33 | 4.33 | 3.90 | +9.90% | 53,596,400 | 227,811,712 | 3.26 |
| 2026-09-11 | 4.00 | 3.94 | 4.02 | 3.86 | -2.23% | 43,952,800 | 171,908,512 | 2.68 |
| 2026-09-10 | 4.09 | 4.03 | 4.13 | 4.01 | -1.47% | 43,095,200 | 174,975,008 | 2.62 |
| 2026-09-09 | 4.05 | 4.09 | 4.13 | 3.98 | +0.49% | 48,499,400 | 197,246,592 | 2.95 |
| 2026-09-08 | 4.00 | 4.07 | 4.11 | 3.96 | +2.52% | 48,308,300 | 196,397,824 | 2.94 |
| 2026-09-07 | 3.90 | 3.97 | 4.01 | 3.89 | +1.53% | 36,788,200 | 145,933,824 | 2.24 |
| 2026-09-04 | 3.88 | 3.91 | 4.03 | 3.85 | +1.03% | 50,017,200 | 197,607,088 | 3.05 |
| 2026-09-03 | 3.97 | 3.87 | 4.00 | 3.86 | -2.03% | 29,429,400 | 115,217,960 | 1.79 |
| 2026-09-02 | 3.98 | 3.95 | 3.99 | 3.88 | -0.50% | 28,040,300 | 110,050,592 | 1.71 |
| 2026-09-01 | 3.87 | 3.97 | 4.01 | 3.85 | +3.12% | 50,064,600 | 198,786,560 | 3.05 |
| 2026-08-31 | 3.94 | 3.85 | 3.94 | 3.81 | -2.28% | 38,773,200 | 149,422,928 | 2.36 |
| 2026-08-28 | 3.93 | 3.94 | 3.97 | 3.90 | +0.51% | 31,337,400 | 123,507,880 | 1.91 |
| 2026-08-27 | 3.87 | 3.92 | 3.94 | 3.82 | +1.82% | 36,931,500 | 144,067,248 | 2.25 |
| 2026-08-26 | 3.87 | 3.85 | 3.96 | 3.84 | -0.52% | 41,061,700 | 160,156,592 | 2.50 |
需要全历史数据与程序化访问？
查看 海马汽车 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=sz000572 获取全部历史日线。