海信家电

sz000921 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）

25.28

涨跌幅

+0.24%

成交量

6,611,600 股

成交额

167,727,840 元

换手率

0.72%

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	25.20	25.28	25.75	25.08	+0.24%	6,611,600	167,727,840	0.72
2026-10-13	26.20	25.22	26.33	25.14	-4.14%	8,679,300	222,581,984	0.94
2026-10-12	26.80	26.31	26.98	26.23	-1.72%	4,747,400	125,967,448	0.51
2026-10-09	26.42	26.77	26.99	26.35	+0.94%	6,285,600	168,058,864	0.68
2026-10-08	26.79	26.52	27.16	26.27	-0.97%	6,690,400	178,868,608	0.72
2026-09-30	26.60	26.78	26.95	26.39	+1.06%	4,073,800	108,685,472	0.44
2026-09-29	26.31	26.50	26.65	26.04	+0.00%	3,731,100	98,457,136	0.40
2026-09-28	26.45	26.50	26.85	26.20	+0.53%	5,941,400	157,585,616	0.64
2026-09-24	26.47	26.36	26.95	26.20	-0.42%	4,856,600	129,259,704	0.53
2026-09-23	26.61	26.47	26.93	26.41	-0.86%	4,541,100	120,951,672	0.49
2026-09-22	26.39	26.70	27.00	25.80	+1.71%	8,598,500	229,150,368	0.93
2026-09-21	27.34	26.25	27.75	26.25	-5.06%	11,979,200	321,703,712	1.30
2026-09-18	28.02	27.65	28.17	27.48	-0.36%	6,568,200	182,188,640	0.71
2026-09-17	27.73	27.75	28.15	27.22	+0.04%	9,115,000	253,351,168	0.99
2026-09-16	27.75	27.74	27.99	26.80	-1.07%	14,515,300	396,180,000	1.57
2026-09-15	28.59	28.04	28.59	27.88	-2.06%	9,320,300	262,175,888	1.01
2026-09-14	28.87	28.63	29.30	28.30	-1.68%	12,689,500	363,154,528	1.37
2026-09-11	28.02	29.12	29.46	27.83	+3.41%	26,353,200	757,098,624	2.85
2026-09-10	27.78	28.16	28.33	27.41	+1.26%	9,557,100	268,273,872	1.03
2026-09-09	27.60	27.81	28.08	27.35	+0.51%	8,580,000	238,406,144	0.93
2026-09-08	27.80	27.67	27.98	27.51	-0.82%	5,826,300	161,666,912	0.63
2026-09-07	27.74	27.90	28.03	27.20	+0.07%	11,182,400	309,558,624	1.21
2026-09-04	27.42	27.88	28.01	27.08	+2.58%	10,846,600	299,840,416	1.17
2026-09-03	26.49	27.18	27.70	26.32	+2.76%	9,931,000	270,356,512	1.08
2026-09-02	26.45	26.45	26.80	26.08	-0.86%	5,329,900	141,003,024	0.58
2026-09-01	26.36	26.68	27.00	26.18	+1.72%	8,123,300	217,293,248	0.88
2026-08-31	26.45	26.23	26.70	26.18	-1.06%	5,482,400	144,220,064	0.59
2026-08-28	26.26	26.51	26.65	25.78	+1.45%	6,938,400	182,707,840	0.75
2026-08-27	26.13	26.13	26.36	25.82	+0.04%	5,209,700	135,776,880	0.56
2026-08-26	25.52	26.12	26.34	25.52	+1.75%	7,537,900	196,829,472	0.82

需要全历史数据与程序化访问？查看海信家电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000921 获取全部历史日线。