海亮股份

sz002203 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）

14.89

涨跌幅

-1.85%

成交量

15,309,500 股

成交额

229,062,560 元

换手率

0.68%

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	15.01	14.89	15.16	14.83	-1.85%	15,309,500	229,062,560	0.68
2026-10-13	15.33	15.17	15.44	14.82	-2.76%	20,646,600	312,418,528	0.92
2026-10-12	16.23	15.60	16.24	15.36	-3.82%	28,187,400	441,009,664	1.25
2026-10-09	16.70	16.22	16.88	15.75	-3.57%	30,282,100	489,282,944	1.35
2026-10-08	17.32	16.82	17.50	16.63	-2.89%	13,221,600	225,071,808	0.59
2026-09-30	17.45	17.32	17.76	17.29	-0.92%	8,719,700	152,244,368	0.39
2026-09-29	17.07	17.48	17.53	17.00	+2.28%	13,405,800	232,667,680	0.60
2026-09-28	17.76	17.09	17.76	16.92	-3.88%	13,913,400	238,246,848	0.62
2026-09-24	18.46	17.78	18.46	17.77	-4.05%	16,691,200	300,993,312	0.74
2026-09-23	18.20	18.53	18.96	17.95	+2.09%	23,541,400	435,601,760	1.05
2026-09-22	18.46	18.15	18.66	18.11	-0.49%	18,937,300	348,013,440	0.84
2026-09-21	18.49	18.24	18.86	18.15	-1.19%	17,273,500	318,411,776	0.77
2026-09-18	18.69	18.46	19.11	18.35	+0.11%	17,543,300	326,093,632	0.78
2026-09-17	18.44	18.44	19.08	18.30	-1.07%	15,641,700	291,613,120	0.70
2026-09-16	18.60	18.64	18.90	18.10	-0.53%	24,211,600	446,988,768	1.08
2026-09-15	18.62	18.74	19.22	18.52	-0.21%	13,678,100	258,447,456	0.61
2026-09-14	19.42	18.78	19.62	18.71	-4.43%	22,785,000	434,563,264	1.01
2026-09-11	19.70	19.65	19.88	19.11	-2.53%	20,574,800	400,936,384	0.91
2026-09-10	19.76	20.16	20.35	19.61	+1.56%	25,596,400	513,590,112	1.14
2026-09-09	19.39	19.85	19.96	19.37	+2.58%	25,748,900	509,798,048	1.14
2026-09-08	19.29	19.35	19.60	19.08	+0.99%	18,128,100	351,792,384	0.81
2026-09-07	18.83	19.16	19.40	18.73	+1.70%	14,354,000	275,614,048	0.64
2026-09-04	19.50	18.84	19.58	18.70	-3.14%	22,798,500	435,408,480	1.01
2026-09-03	19.65	19.45	19.94	19.19	-0.26%	29,175,200	569,640,832	1.30
2026-09-02	18.30	19.50	19.60	18.01	+4.28%	33,652,300	640,901,440	1.50
2026-09-01	19.36	18.70	19.49	18.60	-4.05%	23,950,900	451,337,248	1.06
2026-08-31	19.29	19.49	19.87	19.01	-1.32%	37,024,800	717,009,024	1.65
2026-08-28	20.50	19.75	20.60	19.00	-2.66%	51,284,200	1,009,442,560	2.28
2026-08-27	19.28	20.29	20.60	19.20	+4.97%	35,001,900	700,711,040	1.56
2026-08-26	19.24	19.33	19.66	19.11	+1.20%	19,102,100	370,620,640	0.85

需要全历史数据与程序化访问？查看海亮股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002203 获取全部历史日线。