海南高速
sz000886 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）
4.63
涨跌幅
-1.91%
成交量
9,951,200 股
成交额
46,510,760 元
换手率
1.02%
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 | 4.69 | 4.63 | 4.75 | 4.62 | -1.91% | 9,951,200 | 46,510,760 | 1.02 |
| 2026-10-13 | 4.68 | 4.72 | 4.76 | 4.61 | +0.21% | 12,537,600 | 58,771,832 | 1.28 |
| 2026-10-12 | 4.71 | 4.71 | 4.77 | 4.64 | -0.84% | 13,650,200 | 64,201,592 | 1.39 |
| 2026-10-09 | 4.69 | 4.75 | 4.76 | 4.58 | +0.85% | 13,797,600 | 64,470,580 | 1.41 |
| 2026-10-08 | 4.70 | 4.71 | 4.78 | 4.68 | -0.42% | 11,857,400 | 56,043,260 | 1.21 |
| 2026-09-30 | 4.76 | 4.73 | 4.79 | 4.64 | +0.85% | 13,953,700 | 65,752,220 | 1.42 |
| 2026-09-29 | 4.55 | 4.69 | 4.72 | 4.54 | +2.85% | 13,814,900 | 64,429,516 | 1.41 |
| 2026-09-28 | 4.64 | 4.56 | 4.64 | 4.53 | -1.08% | 11,409,200 | 52,125,644 | 1.16 |
| 2026-09-24 | 4.65 | 4.61 | 4.67 | 4.57 | -1.07% | 9,757,500 | 44,957,780 | 1.00 |
| 2026-09-23 | 4.69 | 4.66 | 4.72 | 4.63 | -1.06% | 10,365,100 | 48,438,000 | 1.06 |
| 2026-09-22 | 4.76 | 4.71 | 4.78 | 4.63 | -1.67% | 18,726,200 | 87,702,736 | 1.91 |
| 2026-09-21 | 4.67 | 4.79 | 4.79 | 4.64 | +2.35% | 12,356,100 | 58,359,160 | 1.26 |
| 2026-09-18 | 4.67 | 4.68 | 4.71 | 4.64 | +0.00% | 11,519,600 | 53,833,892 | 1.18 |
| 2026-09-17 | 4.63 | 4.68 | 4.68 | 4.56 | +0.86% | 12,416,400 | 57,385,016 | 1.27 |
| 2026-09-16 | 4.59 | 4.64 | 4.67 | 4.56 | +0.87% | 11,524,500 | 53,384,912 | 1.18 |
| 2026-09-15 | 4.72 | 4.60 | 4.77 | 4.59 | -2.75% | 12,455,200 | 58,047,596 | 1.27 |
| 2026-09-14 | 4.76 | 4.73 | 4.81 | 4.67 | -0.63% | 12,172,200 | 57,600,296 | 1.24 |
| 2026-09-11 | 4.86 | 4.76 | 4.91 | 4.69 | -2.66% | 15,739,400 | 74,816,416 | 1.61 |
| 2026-09-10 | 4.88 | 4.89 | 4.96 | 4.82 | -0.41% | 17,468,600 | 85,635,360 | 1.79 |
| 2026-09-09 | 4.89 | 4.91 | 4.95 | 4.83 | +0.41% | 15,900,900 | 77,802,944 | 1.63 |
| 2026-09-08 | 4.81 | 4.89 | 4.92 | 4.81 | +1.03% | 16,547,000 | 80,770,528 | 1.69 |
| 2026-09-07 | 4.79 | 4.84 | 4.86 | 4.76 | +1.26% | 14,354,200 | 69,191,760 | 1.47 |
| 2026-09-04 | 4.70 | 4.78 | 4.86 | 4.66 | +2.14% | 18,820,600 | 89,973,032 | 1.92 |
| 2026-09-03 | 4.76 | 4.68 | 4.79 | 4.66 | -0.64% | 12,033,400 | 56,774,792 | 1.23 |
| 2026-09-02 | 4.75 | 4.71 | 4.79 | 4.71 | -1.87% | 13,200,200 | 62,558,732 | 1.35 |
| 2026-09-01 | 4.76 | 4.80 | 4.83 | 4.70 | +1.27% | 15,534,200 | 74,419,600 | 1.59 |
| 2026-08-31 | 4.87 | 4.74 | 4.89 | 4.72 | -2.47% | 21,385,800 | 102,421,624 | 2.19 |
| 2026-08-28 | 4.77 | 4.86 | 4.90 | 4.76 | +2.32% | 24,868,400 | 120,704,728 | 2.54 |
| 2026-08-27 | 4.75 | 4.75 | 4.79 | 4.68 | +0.21% | 15,668,800 | 74,322,904 | 1.60 |
| 2026-08-26 | 4.68 | 4.74 | 4.79 | 4.66 | +1.50% | 14,757,700 | 69,998,528 | 1.51 |
需要全历史数据与程序化访问？
查看 海南高速 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=sz000886 获取全部历史日线。