中国海诚
sz002116 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）
7.12
涨跌幅
-1.52%
成交量
7,560,400 股
成交额
54,229,016 元
换手率
1.37%
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 | 7.20 | 7.12 | 7.31 | 7.09 | -1.52% | 7,560,400 | 54,229,016 | 1.37 |
| 2026-10-13 | 7.30 | 7.23 | 7.35 | 7.16 | -3.08% | 12,082,100 | 87,475,744 | 2.19 |
| 2026-10-12 | 7.63 | 7.46 | 7.76 | 7.41 | +2.33% | 18,201,700 | 137,773,024 | 3.30 |
| 2026-10-09 | 7.14 | 7.29 | 7.29 | 7.13 | +1.96% | 3,495,900 | 25,228,944 | 0.63 |
| 2026-10-08 | 7.20 | 7.15 | 7.28 | 7.14 | -0.69% | 3,240,400 | 23,317,204 | 0.59 |
| 2026-09-30 | 7.18 | 7.20 | 7.25 | 7.09 | +0.70% | 2,512,500 | 18,009,486 | 0.46 |
| 2026-09-29 | 7.06 | 7.15 | 7.17 | 7.03 | +1.13% | 2,232,400 | 15,916,622 | 0.40 |
| 2026-09-28 | 7.15 | 7.07 | 7.19 | 7.01 | -0.56% | 3,739,500 | 26,502,574 | 0.68 |
| 2026-09-24 | 7.13 | 7.11 | 7.19 | 7.10 | -0.56% | 2,018,500 | 14,416,001 | 0.37 |
| 2026-09-23 | 7.22 | 7.15 | 7.25 | 7.13 | -0.69% | 2,199,800 | 15,774,731 | 0.40 |
| 2026-09-22 | 7.25 | 7.20 | 7.29 | 7.18 | -0.69% | 3,057,500 | 22,095,930 | 0.55 |
| 2026-09-21 | 7.15 | 7.25 | 7.27 | 7.14 | +1.40% | 2,939,900 | 21,206,862 | 0.53 |
| 2026-09-18 | 7.12 | 7.15 | 7.21 | 7.10 | +0.42% | 3,174,400 | 22,763,746 | 0.57 |
| 2026-09-17 | 7.09 | 7.12 | 7.14 | 7.04 | +0.14% | 2,575,800 | 18,266,590 | 0.47 |
| 2026-09-16 | 7.09 | 7.11 | 7.13 | 6.99 | +0.57% | 3,308,000 | 23,375,530 | 0.60 |
| 2026-09-15 | 7.22 | 7.07 | 7.24 | 7.05 | -2.48% | 3,723,600 | 26,529,400 | 0.67 |
| 2026-09-14 | 7.33 | 7.25 | 7.37 | 7.20 | -1.23% | 2,966,100 | 21,575,852 | 0.54 |
| 2026-09-11 | 7.39 | 7.34 | 7.43 | 7.27 | -1.34% | 3,814,800 | 27,955,156 | 0.69 |
| 2026-09-10 | 7.55 | 7.44 | 7.56 | 7.43 | -1.46% | 3,196,100 | 23,883,312 | 0.58 |
| 2026-09-09 | 7.53 | 7.55 | 7.55 | 7.42 | -0.13% | 4,840,100 | 36,341,780 | 0.88 |
| 2026-09-08 | 7.39 | 7.56 | 7.56 | 7.33 | +2.44% | 7,722,900 | 57,835,332 | 1.40 |
| 2026-09-07 | 7.43 | 7.38 | 7.48 | 7.30 | +0.82% | 5,815,900 | 42,871,792 | 1.05 |
| 2026-09-04 | 7.28 | 7.32 | 7.38 | 7.26 | +0.69% | 3,090,900 | 22,672,346 | 0.56 |
| 2026-09-03 | 7.30 | 7.27 | 7.35 | 7.27 | -0.41% | 3,209,800 | 23,471,566 | 0.58 |
| 2026-09-02 | 7.30 | 7.30 | 7.32 | 7.20 | -0.27% | 2,264,300 | 16,433,957 | 0.41 |
| 2026-09-01 | 7.26 | 7.32 | 7.34 | 7.23 | +1.10% | 3,305,100 | 24,160,988 | 0.60 |
| 2026-08-31 | 7.27 | 7.24 | 7.35 | 7.22 | -0.41% | 2,875,900 | 20,924,590 | 0.52 |
| 2026-08-28 | 7.25 | 7.27 | 7.30 | 7.21 | +0.41% | 2,171,900 | 15,785,196 | 0.39 |
| 2026-08-27 | 7.28 | 7.24 | 7.33 | 7.19 | -1.23% | 2,721,200 | 19,671,532 | 0.49 |
| 2026-08-26 | 7.23 | 7.33 | 7.37 | 7.21 | +1.38% | 3,352,500 | 24,548,506 | 0.61 |
需要全历史数据与程序化访问？
查看 中国海诚 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=sz002116 获取全部历史日线。