海 利 得
sz002206 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）
4.91
涨跌幅
-0.41%
成交量
5,331,400 股
成交额
26,360,480 元
换手率
0.50%
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 | 4.94 | 4.91 | 4.98 | 4.90 | -0.41% | 5,331,400 | 26,360,480 | 0.50 |
| 2026-10-13 | 4.92 | 4.93 | 4.97 | 4.88 | -0.20% | 6,440,200 | 31,699,862 | 0.61 |
| 2026-10-12 | 4.95 | 4.94 | 4.98 | 4.92 | +0.41% | 5,485,900 | 27,113,216 | 0.52 |
| 2026-10-09 | 4.90 | 4.92 | 4.94 | 4.86 | +0.61% | 6,518,700 | 31,979,268 | 0.62 |
| 2026-10-08 | 4.88 | 4.89 | 4.93 | 4.88 | +0.41% | 5,795,600 | 28,467,432 | 0.55 |
| 2026-09-30 | 4.85 | 4.87 | 4.90 | 4.85 | +0.41% | 5,069,300 | 24,713,238 | 0.48 |
| 2026-09-29 | 4.87 | 4.85 | 4.89 | 4.83 | +0.21% | 4,779,500 | 23,222,852 | 0.45 |
| 2026-09-28 | 4.88 | 4.84 | 4.90 | 4.79 | -0.62% | 6,316,300 | 30,530,576 | 0.60 |
| 2026-09-24 | 4.98 | 4.87 | 4.99 | 4.86 | -2.21% | 11,578,000 | 56,826,616 | 1.10 |
| 2026-09-23 | 4.97 | 4.98 | 5.00 | 4.95 | +0.20% | 5,325,300 | 26,510,538 | 0.50 |
| 2026-09-22 | 5.03 | 4.97 | 5.04 | 4.96 | -0.80% | 6,029,900 | 30,077,700 | 0.57 |
| 2026-09-21 | 4.95 | 5.01 | 5.02 | 4.95 | +1.01% | 5,870,100 | 29,282,880 | 0.56 |
| 2026-09-18 | 4.99 | 4.96 | 5.01 | 4.95 | +0.20% | 4,752,500 | 23,648,548 | 0.45 |
| 2026-09-17 | 4.95 | 4.95 | 4.98 | 4.94 | -0.60% | 6,543,800 | 32,414,866 | 0.62 |
| 2026-09-16 | 4.97 | 4.98 | 4.99 | 4.91 | +0.81% | 6,319,500 | 31,321,188 | 0.60 |
| 2026-09-15 | 5.05 | 4.94 | 5.07 | 4.94 | -2.18% | 12,169,600 | 60,724,032 | 1.15 |
| 2026-09-14 | 5.06 | 5.05 | 5.12 | 5.04 | -0.59% | 8,687,800 | 44,086,612 | 0.82 |
| 2026-09-11 | 5.20 | 5.08 | 5.21 | 5.03 | -2.68% | 17,938,600 | 91,199,584 | 1.70 |
| 2026-09-10 | 5.29 | 5.22 | 5.29 | 5.20 | -1.51% | 7,584,600 | 39,724,756 | 0.72 |
| 2026-09-09 | 5.29 | 5.30 | 5.32 | 5.26 | -0.38% | 6,484,200 | 34,288,232 | 0.61 |
| 2026-09-08 | 5.23 | 5.32 | 5.33 | 5.22 | +1.92% | 7,901,300 | 41,848,984 | 0.75 |
| 2026-09-07 | 5.27 | 5.22 | 5.30 | 5.21 | -0.95% | 9,713,800 | 50,899,360 | 0.92 |
| 2026-09-04 | 5.29 | 5.27 | 5.34 | 5.25 | +0.00% | 7,665,100 | 40,706,716 | 0.73 |
| 2026-09-03 | 5.33 | 5.27 | 5.35 | 5.27 | -0.94% | 5,953,200 | 31,588,998 | 0.56 |
| 2026-09-02 | 5.35 | 5.32 | 5.38 | 5.25 | -1.12% | 9,736,600 | 51,643,760 | 0.92 |
| 2026-09-01 | 5.36 | 5.38 | 5.45 | 5.36 | +0.00% | 13,698,300 | 74,088,368 | 1.30 |
| 2026-08-31 | 5.38 | 5.38 | 5.44 | 5.31 | +0.00% | 13,032,600 | 70,264,808 | 1.23 |
| 2026-08-28 | 5.26 | 5.38 | 5.38 | 5.25 | +2.09% | 12,395,800 | 66,107,876 | 1.17 |
| 2026-08-27 | 5.27 | 5.27 | 5.30 | 5.23 | +0.00% | 6,091,000 | 32,045,928 | 0.58 |
| 2026-08-26 | 5.25 | 5.27 | 5.31 | 5.22 | +0.57% | 6,879,000 | 36,295,844 | 0.65 |
需要全历史数据与程序化访问？
查看 海 利 得 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=sz002206 获取全部历史日线。