海南发展
sz002163 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）
7.21
涨跌幅
-3.87%
成交量
22,172,500 股
成交额
161,415,328 元
换手率
2.76%
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 | 7.49 | 7.21 | 7.49 | 7.17 | -3.87% | 22,172,500 | 161,415,328 | 2.76 |
| 2026-10-13 | 7.24 | 7.50 | 7.54 | 7.12 | +2.18% | 23,390,200 | 171,885,728 | 2.91 |
| 2026-10-12 | 7.52 | 7.34 | 7.61 | 7.33 | -2.78% | 17,627,400 | 130,671,192 | 2.19 |
| 2026-10-09 | 7.55 | 7.55 | 7.57 | 7.18 | +1.21% | 23,806,900 | 175,624,352 | 2.96 |
| 2026-10-08 | 7.54 | 7.46 | 7.78 | 7.39 | -0.67% | 22,041,000 | 166,664,480 | 2.74 |
| 2026-09-30 | 7.62 | 7.51 | 7.64 | 7.39 | +0.27% | 15,955,600 | 119,610,112 | 1.99 |
| 2026-09-29 | 7.27 | 7.49 | 7.56 | 7.27 | +2.32% | 22,739,500 | 169,664,368 | 2.83 |
| 2026-09-28 | 7.47 | 7.32 | 7.55 | 7.26 | -3.17% | 23,677,600 | 174,088,656 | 2.95 |
| 2026-09-24 | 7.63 | 7.56 | 7.72 | 7.44 | -0.53% | 31,221,500 | 236,114,352 | 3.89 |
| 2026-09-23 | 7.88 | 7.60 | 7.91 | 7.60 | -4.04% | 28,569,500 | 219,837,664 | 3.56 |
| 2026-09-22 | 8.01 | 7.92 | 8.11 | 7.82 | -1.86% | 29,744,100 | 236,427,856 | 3.70 |
| 2026-09-21 | 7.70 | 8.07 | 8.17 | 7.68 | +4.40% | 49,302,300 | 391,431,360 | 6.14 |
| 2026-09-18 | 7.65 | 7.73 | 7.92 | 7.56 | -1.65% | 61,316,300 | 474,218,848 | 7.63 |
| 2026-09-17 | 8.74 | 7.86 | 8.74 | 7.86 | -9.97% | 78,241,500 | 628,456,704 | 9.74 |
| 2026-09-16 | 8.35 | 8.73 | 8.78 | 8.26 | +4.68% | 45,751,800 | 394,171,360 | 5.69 |
| 2026-09-15 | 8.71 | 8.34 | 8.73 | 8.32 | -2.80% | 25,365,900 | 214,435,744 | 3.16 |
| 2026-09-14 | 8.70 | 8.58 | 8.95 | 8.51 | -1.72% | 29,522,900 | 256,080,208 | 3.67 |
| 2026-09-11 | 8.88 | 8.73 | 9.11 | 8.52 | -3.54% | 30,777,500 | 267,730,432 | 3.83 |
| 2026-09-10 | 9.06 | 9.05 | 9.18 | 8.86 | -0.33% | 31,159,200 | 281,588,800 | 3.88 |
| 2026-09-09 | 8.97 | 9.08 | 9.22 | 8.88 | +1.23% | 28,811,900 | 261,632,000 | 3.59 |
| 2026-09-08 | 8.87 | 8.97 | 9.15 | 8.83 | +0.67% | 28,571,500 | 257,142,624 | 3.56 |
| 2026-09-07 | 9.02 | 8.91 | 9.07 | 8.81 | -2.20% | 39,293,600 | 350,436,608 | 4.89 |
| 2026-09-04 | 8.65 | 9.11 | 9.33 | 8.59 | +5.56% | 53,494,700 | 485,604,768 | 6.66 |
| 2026-09-03 | 8.69 | 8.63 | 8.83 | 8.60 | -1.03% | 17,265,100 | 150,155,952 | 2.15 |
| 2026-09-02 | 8.68 | 8.72 | 8.82 | 8.52 | +0.35% | 22,309,300 | 193,924,400 | 2.78 |
| 2026-09-01 | 8.63 | 8.69 | 8.82 | 8.52 | +1.64% | 22,568,000 | 196,696,144 | 2.81 |
| 2026-08-31 | 8.67 | 8.55 | 8.80 | 8.51 | -1.72% | 23,620,600 | 203,572,144 | 2.94 |
| 2026-08-28 | 8.57 | 8.70 | 8.81 | 8.56 | +1.52% | 27,434,600 | 238,637,984 | 3.41 |
| 2026-08-27 | 8.48 | 8.57 | 8.65 | 8.33 | +2.02% | 29,586,400 | 253,072,768 | 3.68 |
| 2026-08-26 | 8.18 | 8.40 | 8.65 | 8.16 | +2.44% | 34,847,400 | 293,012,320 | 4.34 |
需要全历史数据与程序化访问？
查看 海南发展 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=sz002163 获取全部历史日线。