海翔药业
sz002099 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）
6.17
涨跌幅
+0.98%
成交量
18,871,100 股
成交额
116,451,984 元
换手率
1.17%
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 | 6.11 | 6.17 | 6.26 | 6.08 | +0.98% | 18,871,100 | 116,451,984 | 1.17 |
| 2026-10-13 | 6.05 | 6.11 | 6.14 | 5.89 | -0.16% | 23,489,500 | 141,142,352 | 1.45 |
| 2026-10-12 | 6.29 | 6.12 | 6.35 | 6.08 | -3.16% | 23,572,800 | 145,755,744 | 1.46 |
| 2026-10-09 | 6.10 | 6.32 | 6.33 | 6.10 | +2.76% | 38,789,200 | 241,411,056 | 2.40 |
| 2026-10-08 | 6.21 | 6.15 | 6.36 | 6.10 | +0.00% | 38,574,500 | 240,416,192 | 2.39 |
| 2026-09-30 | 6.02 | 6.15 | 6.25 | 5.98 | +2.50% | 33,432,100 | 205,716,944 | 2.07 |
| 2026-09-29 | 6.03 | 6.00 | 6.19 | 5.90 | +0.00% | 34,936,900 | 211,660,240 | 2.16 |
| 2026-09-28 | 5.82 | 6.00 | 6.14 | 5.81 | +3.09% | 49,847,700 | 300,420,192 | 3.08 |
| 2026-09-24 | 5.84 | 5.82 | 5.93 | 5.74 | -2.02% | 28,261,500 | 164,572,320 | 1.75 |
| 2026-09-23 | 5.60 | 5.94 | 5.95 | 5.53 | +5.51% | 44,485,000 | 257,454,992 | 2.75 |
| 2026-09-22 | 5.50 | 5.63 | 5.75 | 5.46 | +2.36% | 31,008,900 | 175,279,120 | 1.92 |
| 2026-09-21 | 5.37 | 5.50 | 5.52 | 5.37 | +2.61% | 22,620,000 | 123,817,464 | 1.40 |
| 2026-09-18 | 5.36 | 5.36 | 5.46 | 5.29 | -0.74% | 16,775,100 | 90,115,368 | 1.04 |
| 2026-09-17 | 5.34 | 5.40 | 5.45 | 5.28 | +1.31% | 14,049,500 | 75,786,520 | 0.87 |
| 2026-09-16 | 5.35 | 5.33 | 5.38 | 5.24 | -0.56% | 14,660,800 | 78,011,144 | 0.91 |
| 2026-09-15 | 5.67 | 5.36 | 5.68 | 5.36 | -5.13% | 27,286,700 | 149,189,040 | 1.69 |
| 2026-09-14 | 5.34 | 5.65 | 5.75 | 5.30 | +6.81% | 45,410,600 | 253,098,432 | 2.81 |
| 2026-09-11 | 5.25 | 5.29 | 5.41 | 5.15 | +1.54% | 26,026,300 | 137,468,976 | 1.61 |
| 2026-09-10 | 5.48 | 5.21 | 5.56 | 5.21 | -4.75% | 24,815,700 | 132,007,856 | 1.53 |
| 2026-09-09 | 5.60 | 5.47 | 5.77 | 5.46 | +0.18% | 34,090,700 | 190,541,968 | 2.11 |
| 2026-09-08 | 5.45 | 5.46 | 5.55 | 5.39 | -0.18% | 14,441,000 | 78,930,328 | 0.89 |
| 2026-09-07 | 5.38 | 5.47 | 5.51 | 5.36 | +1.11% | 13,957,000 | 75,874,952 | 0.86 |
| 2026-09-04 | 5.35 | 5.41 | 5.47 | 5.34 | +1.31% | 16,488,900 | 89,250,104 | 1.02 |
| 2026-09-03 | 5.44 | 5.34 | 5.48 | 5.29 | -1.66% | 13,619,700 | 72,717,072 | 0.84 |
| 2026-09-02 | 5.61 | 5.43 | 5.65 | 5.36 | -3.04% | 21,060,500 | 114,614,936 | 1.30 |
| 2026-09-01 | 5.75 | 5.60 | 5.95 | 5.53 | -0.71% | 35,732,100 | 203,235,536 | 2.21 |
| 2026-08-31 | 5.35 | 5.64 | 5.85 | 5.32 | +4.06% | 47,728,900 | 271,243,904 | 2.95 |
| 2026-08-28 | 5.19 | 5.42 | 5.49 | 5.18 | +4.03% | 23,299,200 | 124,487,120 | 1.44 |
| 2026-08-27 | 5.21 | 5.21 | 5.27 | 5.16 | +0.00% | 10,681,000 | 55,610,984 | 0.66 |
| 2026-08-26 | 5.18 | 5.21 | 5.31 | 5.17 | +0.39% | 11,017,700 | 57,730,436 | 0.68 |
需要全历史数据与程序化访问？
查看 海翔药业 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=sz002099 获取全部历史日线。