海森药业
sz001367 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）
20.77
涨跌幅
-1.47%
成交量
1,771,700 股
成交额
37,075,032 元
换手率
1.46%
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 | 21.10 | 20.77 | 21.19 | 20.74 | -1.47% | 1,771,700 | 37,075,032 | 1.46 |
| 2026-10-13 | 21.18 | 21.08 | 21.29 | 20.23 | +0.09% | 2,289,900 | 47,568,868 | 1.88 |
| 2026-10-12 | 21.91 | 21.06 | 21.97 | 21.04 | -3.26% | 1,930,100 | 41,095,520 | 1.59 |
| 2026-10-09 | 22.03 | 21.77 | 22.10 | 21.20 | -0.41% | 1,833,100 | 39,510,496 | 1.51 |
| 2026-10-08 | 22.00 | 21.86 | 22.19 | 21.62 | -0.68% | 2,307,400 | 50,359,436 | 1.90 |
| 2026-09-30 | 22.22 | 22.01 | 22.61 | 21.86 | -0.90% | 2,207,300 | 49,035,328 | 1.81 |
| 2026-09-29 | 21.69 | 22.21 | 22.33 | 21.29 | +3.49% | 2,285,100 | 50,241,872 | 1.88 |
| 2026-09-28 | 21.55 | 21.46 | 21.76 | 21.27 | -0.19% | 1,722,600 | 37,018,636 | 1.42 |
| 2026-09-24 | 21.90 | 21.50 | 22.04 | 21.36 | -2.49% | 2,196,700 | 47,590,244 | 1.81 |
| 2026-09-23 | 21.74 | 22.05 | 22.88 | 21.52 | +2.65% | 3,421,300 | 75,836,640 | 2.81 |
| 2026-09-22 | 21.45 | 21.48 | 21.68 | 21.11 | +0.33% | 1,733,300 | 37,146,096 | 1.43 |
| 2026-09-21 | 20.57 | 21.41 | 21.49 | 20.54 | +4.13% | 2,276,400 | 48,031,444 | 1.87 |
| 2026-09-18 | 20.48 | 20.56 | 20.95 | 20.27 | +1.43% | 1,593,200 | 32,932,932 | 1.31 |
| 2026-09-17 | 19.76 | 20.27 | 20.29 | 19.61 | +2.43% | 1,274,200 | 25,589,638 | 1.05 |
| 2026-09-16 | 19.78 | 19.79 | 19.84 | 19.40 | +0.97% | 1,155,000 | 22,724,916 | 0.95 |
| 2026-09-15 | 19.84 | 19.60 | 20.10 | 19.60 | -2.00% | 1,164,000 | 23,067,112 | 0.96 |
| 2026-09-14 | 19.61 | 20.00 | 20.10 | 19.42 | +1.47% | 1,308,200 | 25,960,520 | 1.08 |
| 2026-09-11 | 20.02 | 19.71 | 20.02 | 19.35 | -1.10% | 1,482,400 | 29,037,872 | 1.22 |
| 2026-09-10 | 20.38 | 19.93 | 20.38 | 19.85 | -2.02% | 1,070,000 | 21,364,340 | 0.88 |
| 2026-09-09 | 20.66 | 20.34 | 20.66 | 20.28 | -1.31% | 1,117,000 | 22,794,636 | 0.92 |
| 2026-09-08 | 20.45 | 20.61 | 20.66 | 20.28 | +0.93% | 1,476,800 | 30,251,612 | 1.21 |
| 2026-09-07 | 20.47 | 20.42 | 20.60 | 20.39 | +0.15% | 1,305,400 | 26,724,652 | 1.07 |
| 2026-09-04 | 20.55 | 20.39 | 20.77 | 20.31 | -0.73% | 1,226,100 | 25,241,460 | 1.01 |
| 2026-09-03 | 20.78 | 20.54 | 21.08 | 20.31 | -1.15% | 1,454,400 | 29,951,784 | 1.20 |
| 2026-09-02 | 20.58 | 20.78 | 20.98 | 20.42 | +0.14% | 1,882,700 | 38,947,412 | 1.55 |
| 2026-09-01 | 20.24 | 20.75 | 20.88 | 20.24 | +3.03% | 3,237,200 | 66,657,176 | 2.66 |
| 2026-08-31 | 20.51 | 20.14 | 20.83 | 20.05 | -2.71% | 2,856,300 | 57,835,568 | 2.35 |
| 2026-08-28 | 20.42 | 20.70 | 20.80 | 20.14 | +1.72% | 2,847,200 | 58,551,892 | 2.34 |
| 2026-08-27 | 20.43 | 20.35 | 20.64 | 20.09 | -0.29% | 3,862,300 | 78,421,992 | 3.18 |
| 2026-08-26 | 20.30 | 20.41 | 21.26 | 20.30 | -0.97% | 5,296,600 | 109,356,888 | 4.36 |
需要全历史数据与程序化访问？
查看 海森药业 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=sz001367 获取全部历史日线。