海得控制
sz002184 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）
10.39
涨跌幅
-6.14%
成交量
30,965,700 股
成交额
327,479,424 元
换手率
12.47%
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 | 11.00 | 10.39 | 11.03 | 10.35 | -6.14% | 30,965,700 | 327,479,424 | 12.47 |
| 2026-10-13 | 9.92 | 11.07 | 11.07 | 9.86 | +10.04% | 17,032,500 | 186,512,816 | 6.86 |
| 2026-10-12 | 9.90 | 10.06 | 10.08 | 9.84 | +1.41% | 4,828,800 | 48,283,256 | 1.94 |
| 2026-10-09 | 9.80 | 9.92 | 9.93 | 9.50 | +0.81% | 4,925,300 | 47,866,912 | 1.98 |
| 2026-10-08 | 9.91 | 9.84 | 10.01 | 9.75 | +0.41% | 3,254,400 | 32,111,828 | 1.31 |
| 2026-09-30 | 9.99 | 9.80 | 10.00 | 9.80 | -1.41% | 2,558,200 | 25,212,460 | 1.03 |
| 2026-09-29 | 9.86 | 9.94 | 10.00 | 9.76 | +1.33% | 3,323,300 | 33,051,238 | 1.34 |
| 2026-09-28 | 9.91 | 9.81 | 9.92 | 9.69 | -1.21% | 2,746,400 | 26,877,870 | 1.11 |
| 2026-09-24 | 9.87 | 9.93 | 10.05 | 9.87 | +0.00% | 2,811,600 | 27,991,232 | 1.13 |
| 2026-09-23 | 10.01 | 9.93 | 10.01 | 9.87 | -0.50% | 2,034,400 | 20,174,596 | 0.82 |
| 2026-09-22 | 10.01 | 9.98 | 10.07 | 9.93 | -0.60% | 4,585,100 | 45,873,388 | 1.85 |
| 2026-09-21 | 9.72 | 10.04 | 10.14 | 9.72 | +3.29% | 7,354,200 | 73,468,640 | 2.96 |
| 2026-09-18 | 9.77 | 9.72 | 9.80 | 9.67 | +0.41% | 2,670,100 | 25,977,754 | 1.08 |
| 2026-09-17 | 9.64 | 9.68 | 9.70 | 9.53 | +0.83% | 2,483,000 | 23,910,640 | 1.00 |
| 2026-09-16 | 9.50 | 9.60 | 9.65 | 9.45 | +0.95% | 2,473,700 | 23,692,736 | 1.00 |
| 2026-09-15 | 9.78 | 9.51 | 9.78 | 9.51 | -1.86% | 2,675,400 | 25,674,024 | 1.08 |
| 2026-09-14 | 9.63 | 9.69 | 9.82 | 9.60 | +0.52% | 2,731,800 | 26,556,124 | 1.10 |
| 2026-09-11 | 9.73 | 9.64 | 9.75 | 9.50 | -1.53% | 4,426,500 | 42,489,120 | 1.78 |
| 2026-09-10 | 9.77 | 9.79 | 9.86 | 9.72 | -0.71% | 2,571,600 | 25,158,360 | 1.04 |
| 2026-09-09 | 9.99 | 9.86 | 10.00 | 9.82 | -1.30% | 2,908,500 | 28,766,684 | 1.17 |
| 2026-09-08 | 10.01 | 9.99 | 10.06 | 9.95 | -0.50% | 2,907,200 | 29,095,508 | 1.17 |
| 2026-09-07 | 9.98 | 10.04 | 10.13 | 9.98 | +0.20% | 2,799,400 | 28,205,068 | 1.13 |
| 2026-09-04 | 10.15 | 10.02 | 10.23 | 9.97 | -0.60% | 3,731,600 | 37,781,496 | 1.50 |
| 2026-09-03 | 10.25 | 10.08 | 10.33 | 10.08 | -1.08% | 3,105,000 | 31,548,990 | 1.25 |
| 2026-09-02 | 10.16 | 10.19 | 10.25 | 10.08 | -0.39% | 2,727,900 | 27,720,124 | 1.10 |
| 2026-09-01 | 10.20 | 10.23 | 10.32 | 10.16 | +0.00% | 3,626,500 | 37,133,668 | 1.46 |
| 2026-08-31 | 10.06 | 10.23 | 10.23 | 10.02 | +1.49% | 4,161,300 | 42,209,020 | 1.68 |
| 2026-08-28 | 10.12 | 10.08 | 10.18 | 10.08 | -0.69% | 3,280,700 | 33,228,036 | 1.32 |
| 2026-08-27 | 10.08 | 10.15 | 10.16 | 10.00 | +0.00% | 4,118,000 | 41,568,232 | 1.66 |
| 2026-08-26 | 10.18 | 10.15 | 10.19 | 10.01 | -0.10% | 3,809,800 | 38,457,064 | 1.53 |
需要全历史数据与程序化访问？
查看 海得控制 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=sz002184 获取全部历史日线。