海螺新材
sz000619 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）
5.08
涨跌幅
-1.93%
成交量
5,134,100 股
成交额
26,418,032 元
换手率
1.43%
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 | 5.14 | 5.08 | 5.24 | 5.08 | -1.93% | 5,134,100 | 26,418,032 | 1.43 |
| 2026-10-13 | 5.01 | 5.18 | 5.19 | 4.88 | +2.98% | 7,800,000 | 39,519,112 | 2.17 |
| 2026-10-12 | 5.22 | 5.03 | 5.24 | 5.02 | -3.27% | 8,016,100 | 40,745,436 | 2.23 |
| 2026-10-09 | 5.24 | 5.20 | 5.27 | 5.00 | -0.38% | 6,239,300 | 32,102,674 | 1.73 |
| 2026-10-08 | 5.20 | 5.22 | 5.28 | 5.15 | +0.38% | 5,356,800 | 27,897,962 | 1.49 |
| 2026-09-30 | 5.26 | 5.20 | 5.28 | 5.14 | -0.95% | 4,132,800 | 21,497,058 | 1.15 |
| 2026-09-29 | 5.23 | 5.25 | 5.28 | 5.17 | +0.57% | 4,135,600 | 21,708,032 | 1.15 |
| 2026-09-28 | 5.23 | 5.22 | 5.30 | 5.17 | -0.19% | 4,592,500 | 23,987,564 | 1.28 |
| 2026-09-24 | 5.26 | 5.23 | 5.30 | 5.20 | -0.38% | 4,973,800 | 26,022,942 | 1.38 |
| 2026-09-23 | 5.27 | 5.25 | 5.35 | 5.22 | -0.94% | 7,387,900 | 39,010,412 | 2.05 |
| 2026-09-22 | 5.16 | 5.30 | 5.34 | 5.09 | +2.51% | 10,085,600 | 52,903,588 | 2.80 |
| 2026-09-21 | 4.97 | 5.17 | 5.19 | 4.97 | +3.82% | 10,010,100 | 51,337,880 | 2.78 |
| 2026-09-18 | 4.99 | 4.98 | 5.04 | 4.94 | +0.40% | 6,643,900 | 33,248,048 | 1.85 |
| 2026-09-17 | 4.88 | 4.96 | 4.99 | 4.78 | +1.64% | 6,562,000 | 32,178,548 | 1.82 |
| 2026-09-16 | 4.83 | 4.88 | 4.92 | 4.77 | +0.83% | 5,055,300 | 24,626,898 | 1.40 |
| 2026-09-15 | 5.01 | 4.84 | 5.01 | 4.81 | -3.01% | 7,316,500 | 35,753,848 | 2.03 |
| 2026-09-14 | 4.91 | 4.99 | 5.05 | 4.89 | +1.22% | 5,314,900 | 26,555,330 | 1.48 |
| 2026-09-11 | 5.08 | 4.93 | 5.08 | 4.88 | -2.95% | 8,635,000 | 42,645,132 | 2.40 |
| 2026-09-10 | 5.14 | 5.08 | 5.14 | 5.05 | -0.78% | 4,556,200 | 23,194,066 | 1.27 |
| 2026-09-09 | 5.17 | 5.12 | 5.18 | 5.10 | -0.78% | 4,315,000 | 22,178,946 | 1.20 |
| 2026-09-08 | 5.10 | 5.16 | 5.17 | 5.08 | +1.38% | 4,006,900 | 20,606,480 | 1.11 |
| 2026-09-07 | 5.06 | 5.09 | 5.11 | 5.03 | +0.79% | 4,837,700 | 24,584,918 | 1.34 |
| 2026-09-04 | 5.05 | 5.05 | 5.15 | 5.00 | +1.00% | 6,446,500 | 32,795,564 | 1.79 |
| 2026-09-03 | 5.10 | 5.00 | 5.20 | 5.00 | -1.77% | 5,597,900 | 28,367,840 | 1.55 |
| 2026-09-02 | 5.09 | 5.09 | 5.12 | 5.00 | -0.97% | 6,372,700 | 32,231,552 | 1.77 |
| 2026-09-01 | 5.07 | 5.14 | 5.15 | 5.01 | +1.58% | 5,818,100 | 29,802,020 | 1.62 |
| 2026-08-31 | 5.04 | 5.06 | 5.10 | 5.03 | +0.60% | 6,019,800 | 30,451,212 | 1.67 |
| 2026-08-28 | 4.92 | 5.03 | 5.05 | 4.90 | +1.82% | 5,674,800 | 28,350,090 | 1.58 |
| 2026-08-27 | 4.97 | 4.94 | 5.00 | 4.92 | -0.80% | 4,058,200 | 20,081,318 | 1.13 |
| 2026-08-26 | 4.94 | 4.98 | 5.02 | 4.93 | +0.81% | 4,567,400 | 22,758,256 | 1.27 |
需要全历史数据与程序化访问？
查看 海螺新材 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=sz000619 获取全部历史日线。