海特高新
sz002023 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）
8.85
涨跌幅
-1.99%
成交量
7,948,600 股
成交额
70,802,176 元
换手率
1.08%
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 | 8.99 | 8.85 | 9.04 | 8.81 | -1.99% | 7,948,600 | 70,802,176 | 1.08 |
| 2026-10-13 | 8.92 | 9.03 | 9.10 | 8.71 | +0.33% | 9,430,800 | 83,923,992 | 1.28 |
| 2026-10-12 | 9.14 | 9.00 | 9.20 | 8.96 | -1.53% | 7,501,900 | 67,940,336 | 1.02 |
| 2026-10-09 | 9.10 | 9.14 | 9.16 | 8.78 | +0.11% | 11,307,500 | 101,591,088 | 1.54 |
| 2026-10-08 | 9.31 | 9.13 | 9.47 | 9.05 | -1.93% | 11,254,400 | 104,048,744 | 1.53 |
| 2026-09-30 | 9.58 | 9.31 | 9.59 | 9.28 | -1.38% | 8,619,900 | 80,855,248 | 1.17 |
| 2026-09-29 | 9.36 | 9.44 | 9.51 | 9.34 | +0.64% | 8,733,700 | 82,561,272 | 1.19 |
| 2026-09-28 | 9.73 | 9.38 | 9.73 | 9.28 | -3.99% | 18,504,800 | 174,866,896 | 2.52 |
| 2026-09-24 | 9.81 | 9.77 | 10.16 | 9.68 | -0.61% | 25,736,800 | 254,453,680 | 3.51 |
| 2026-09-23 | 10.03 | 9.83 | 10.08 | 9.78 | -2.29% | 16,240,500 | 160,735,152 | 2.21 |
| 2026-09-22 | 9.97 | 10.06 | 10.42 | 9.92 | +0.40% | 27,330,700 | 278,641,600 | 3.72 |
| 2026-09-21 | 9.56 | 10.02 | 10.16 | 9.53 | +5.58% | 23,163,700 | 228,144,768 | 3.16 |
| 2026-09-18 | 9.53 | 9.49 | 9.61 | 9.47 | +0.53% | 11,121,100 | 106,098,320 | 1.51 |
| 2026-09-17 | 9.54 | 9.44 | 9.63 | 9.40 | -1.36% | 7,675,500 | 72,714,232 | 1.05 |
| 2026-09-16 | 9.42 | 9.57 | 9.63 | 9.41 | +1.38% | 8,627,000 | 82,316,392 | 1.18 |
| 2026-09-15 | 9.51 | 9.44 | 9.58 | 9.43 | -1.26% | 6,365,300 | 60,486,292 | 0.87 |
| 2026-09-14 | 9.62 | 9.56 | 9.66 | 9.48 | -1.14% | 7,742,900 | 73,986,064 | 1.05 |
| 2026-09-11 | 9.58 | 9.67 | 9.74 | 9.40 | +0.52% | 12,692,400 | 121,425,520 | 1.73 |
| 2026-09-10 | 9.61 | 9.62 | 9.66 | 9.50 | -0.82% | 8,044,000 | 77,078,104 | 1.10 |
| 2026-09-09 | 9.72 | 9.70 | 9.89 | 9.67 | -0.41% | 10,062,000 | 98,319,368 | 1.37 |
| 2026-09-08 | 9.75 | 9.74 | 9.84 | 9.66 | +0.31% | 7,591,600 | 74,114,512 | 1.03 |
| 2026-09-07 | 9.76 | 9.71 | 9.82 | 9.66 | +0.00% | 7,524,900 | 73,310,624 | 1.02 |
| 2026-09-04 | 9.95 | 9.71 | 10.04 | 9.68 | -2.12% | 12,104,300 | 119,470,112 | 1.65 |
| 2026-09-03 | 10.01 | 9.92 | 10.08 | 9.87 | -0.90% | 10,097,100 | 100,403,288 | 1.38 |
| 2026-09-02 | 10.00 | 10.01 | 10.17 | 9.99 | -0.79% | 10,733,900 | 108,108,576 | 1.46 |
| 2026-09-01 | 10.25 | 10.09 | 10.30 | 10.03 | -1.56% | 11,370,500 | 115,120,088 | 1.55 |
| 2026-08-31 | 9.96 | 10.25 | 10.33 | 9.85 | +2.81% | 16,820,700 | 170,839,584 | 2.29 |
| 2026-08-28 | 10.05 | 9.97 | 10.17 | 9.96 | -0.89% | 10,014,500 | 100,489,848 | 1.36 |
| 2026-08-27 | 9.90 | 10.06 | 10.13 | 9.87 | +1.41% | 9,335,900 | 93,557,112 | 1.27 |
| 2026-08-26 | 10.03 | 9.92 | 10.10 | 9.81 | -1.10% | 9,978,900 | 99,217,000 | 1.36 |
需要全历史数据与程序化访问？
查看 海特高新 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=sz002023 获取全部历史日线。