海安集团

sz001233 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）

45.10

涨跌幅

+2.36%

成交量

2,912,600 股

成交额

131,835,888 元

换手率

7.72%

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	43.99	45.10	46.26	43.80	+2.36%	2,912,600	131,835,888	7.72
2026-10-13	42.20	44.06	44.35	42.20	+1.87%	1,747,600	75,937,072	4.63
2026-10-12	45.50	43.25	45.80	43.07	-3.78%	2,142,100	94,166,528	5.68
2026-10-09	43.96	44.95	45.08	43.33	+1.24%	1,913,500	84,803,376	5.07
2026-10-08	44.00	44.40	45.88	43.80	+1.37%	2,450,400	110,086,760	6.50
2026-09-30	43.82	43.80	44.70	43.60	+0.41%	1,429,100	63,075,752	3.79
2026-09-29	43.30	43.62	44.44	43.05	+0.25%	1,175,900	51,489,216	3.12
2026-09-28	45.36	43.51	45.60	42.82	-4.06%	2,423,800	106,363,256	6.43
2026-09-24	46.00	45.35	46.29	45.30	-1.43%	1,617,600	73,982,152	4.29
2026-09-23	46.87	46.01	47.00	45.91	-1.03%	2,101,900	97,333,816	5.57
2026-09-22	48.87	46.49	48.96	46.40	-5.06%	4,412,300	207,543,200	11.70
2026-09-21	46.76	48.97	49.96	45.89	+7.44%	8,047,400	386,271,200	21.34
2026-09-18	41.78	45.58	45.58	41.78	+9.99%	3,247,200	147,176,208	8.61
2026-09-17	41.50	41.44	41.93	41.01	-0.77%	572,500	23,743,132	1.52
2026-09-16	41.59	41.76	41.85	41.23	+0.41%	467,200	19,443,382	1.24
2026-09-15	41.31	41.59	42.07	41.16	+0.39%	695,700	28,998,416	1.84
2026-09-14	41.84	41.43	41.84	41.11	-1.22%	939,200	38,912,456	2.49
2026-09-11	43.01	41.94	43.01	41.71	-2.83%	840,800	35,344,424	2.23
2026-09-10	43.70	43.16	43.72	42.85	-1.64%	744,100	32,109,332	1.97
2026-09-09	43.77	43.88	44.18	43.52	-0.30%	717,700	31,402,314	1.90
2026-09-08	43.53	44.01	44.10	43.25	+1.45%	812,600	35,582,996	2.15
2026-09-07	44.20	43.38	44.30	43.38	-1.41%	920,400	40,139,216	2.44
2026-09-04	44.60	44.00	44.96	43.88	-1.01%	712,600	31,705,062	1.89
2026-09-03	45.20	44.45	45.64	44.15	-1.59%	1,032,900	46,152,904	2.74
2026-09-02	45.88	45.17	45.98	44.88	-2.10%	833,000	37,655,220	2.21
2026-09-01	45.83	46.14	46.55	45.62	+0.28%	1,392,600	64,329,744	3.69
2026-08-31	45.64	46.01	46.10	45.23	+0.59%	964,600	44,177,460	2.56
2026-08-28	45.20	45.74	46.18	45.20	+0.37%	1,261,400	57,776,040	3.34
2026-08-27	44.43	45.57	45.85	43.88	+2.57%	1,767,600	79,901,680	4.69
2026-08-26	44.09	44.43	44.78	43.91	+0.77%	942,300	41,900,692	2.50

需要全历史数据与程序化访问？查看海安集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001233 获取全部历史日线。