山东海化
sz000822 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）
4.24
涨跌幅
-1.62%
成交量
8,599,700 股
成交额
36,905,848 元
换手率
0.96%
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 | 4.32 | 4.24 | 4.35 | 4.23 | -1.62% | 8,599,700 | 36,905,848 | 0.96 |
| 2026-10-13 | 4.27 | 4.31 | 4.35 | 4.21 | +0.47% | 9,599,000 | 41,086,484 | 1.07 |
| 2026-10-12 | 4.41 | 4.29 | 4.45 | 4.29 | -2.94% | 12,515,500 | 54,484,536 | 1.40 |
| 2026-10-09 | 4.39 | 4.42 | 4.43 | 4.31 | +0.68% | 11,900,400 | 52,046,504 | 1.33 |
| 2026-10-08 | 4.28 | 4.39 | 4.39 | 4.28 | +2.57% | 11,958,800 | 52,180,416 | 1.34 |
| 2026-09-30 | 4.25 | 4.28 | 4.31 | 4.24 | +1.18% | 6,828,200 | 29,216,614 | 0.76 |
| 2026-09-29 | 4.20 | 4.23 | 4.26 | 4.18 | +0.95% | 6,085,000 | 25,798,968 | 0.68 |
| 2026-09-28 | 4.22 | 4.19 | 4.23 | 4.16 | -0.71% | 6,035,300 | 25,307,334 | 0.67 |
| 2026-09-24 | 4.20 | 4.22 | 4.25 | 4.18 | +0.24% | 6,366,000 | 26,881,852 | 0.71 |
| 2026-09-23 | 4.26 | 4.21 | 4.28 | 4.20 | -1.64% | 8,987,800 | 37,979,544 | 1.00 |
| 2026-09-22 | 4.36 | 4.28 | 4.37 | 4.26 | -1.83% | 9,734,900 | 41,739,092 | 1.09 |
| 2026-09-21 | 4.26 | 4.36 | 4.37 | 4.25 | +2.35% | 8,114,000 | 35,013,972 | 0.91 |
| 2026-09-18 | 4.27 | 4.26 | 4.31 | 4.24 | -0.23% | 7,328,800 | 31,295,950 | 0.82 |
| 2026-09-17 | 4.30 | 4.27 | 4.32 | 4.21 | -1.39% | 9,258,200 | 39,406,724 | 1.03 |
| 2026-09-16 | 4.29 | 4.33 | 4.36 | 4.24 | +0.93% | 7,253,400 | 31,286,786 | 0.81 |
| 2026-09-15 | 4.41 | 4.29 | 4.42 | 4.28 | -3.16% | 10,545,500 | 45,707,324 | 1.18 |
| 2026-09-14 | 4.45 | 4.43 | 4.48 | 4.32 | -0.23% | 10,670,000 | 46,941,896 | 1.19 |
| 2026-09-11 | 4.56 | 4.44 | 4.56 | 4.38 | -2.63% | 14,277,400 | 63,361,952 | 1.60 |
| 2026-09-10 | 4.66 | 4.56 | 4.70 | 4.55 | -2.15% | 14,480,000 | 66,440,040 | 1.62 |
| 2026-09-09 | 4.65 | 4.66 | 4.73 | 4.62 | -0.43% | 20,607,900 | 96,215,512 | 2.30 |
| 2026-09-08 | 4.55 | 4.68 | 4.69 | 4.50 | +1.74% | 31,684,800 | 146,287,744 | 3.54 |
| 2026-09-07 | 4.45 | 4.60 | 4.77 | 4.40 | +3.84% | 34,829,200 | 159,716,144 | 3.89 |
| 2026-09-04 | 4.41 | 4.43 | 4.48 | 4.39 | +0.45% | 8,536,700 | 37,941,460 | 0.95 |
| 2026-09-03 | 4.47 | 4.41 | 4.50 | 4.40 | -0.90% | 10,911,700 | 48,595,860 | 1.22 |
| 2026-09-02 | 4.56 | 4.45 | 4.57 | 4.43 | -2.41% | 13,079,600 | 58,454,264 | 1.46 |
| 2026-09-01 | 4.50 | 4.56 | 4.60 | 4.49 | +1.11% | 11,595,400 | 52,883,324 | 1.30 |
| 2026-08-31 | 4.51 | 4.51 | 4.54 | 4.45 | -0.88% | 11,094,600 | 49,926,096 | 1.24 |
| 2026-08-28 | 4.42 | 4.55 | 4.59 | 4.38 | +2.71% | 15,935,900 | 71,677,880 | 1.78 |
| 2026-08-27 | 4.41 | 4.43 | 4.45 | 4.37 | -0.45% | 7,252,300 | 31,970,408 | 0.81 |
| 2026-08-26 | 4.40 | 4.45 | 4.46 | 4.37 | +1.37% | 11,382,800 | 50,394,844 | 1.27 |
需要全历史数据与程序化访问？
查看 山东海化 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=sz000822 获取全部历史日线。