海陆重工
sz002255 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）
7.38
涨跌幅
-1.60%
成交量
4,597,600 股
成交额
34,122,708 元
换手率
0.72%
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 | 7.50 | 7.38 | 7.50 | 7.37 | -1.60% | 4,597,600 | 34,122,708 | 0.72 |
| 2026-10-13 | 7.36 | 7.50 | 7.54 | 7.25 | +0.81% | 9,122,700 | 67,627,864 | 1.43 |
| 2026-10-12 | 7.48 | 7.44 | 7.59 | 7.43 | -0.53% | 7,671,400 | 57,575,100 | 1.20 |
| 2026-10-09 | 7.32 | 7.48 | 7.50 | 7.20 | +2.19% | 9,195,800 | 67,684,656 | 1.44 |
| 2026-10-08 | 7.30 | 7.32 | 7.44 | 7.28 | +0.83% | 6,555,500 | 48,229,048 | 1.03 |
| 2026-09-30 | 7.29 | 7.26 | 7.32 | 7.22 | +0.00% | 3,637,400 | 26,427,958 | 0.57 |
| 2026-09-29 | 7.29 | 7.26 | 7.35 | 7.24 | +0.41% | 4,097,100 | 29,877,824 | 0.64 |
| 2026-09-28 | 7.52 | 7.23 | 7.52 | 7.21 | -3.86% | 10,333,100 | 75,422,304 | 1.62 |
| 2026-09-24 | 7.58 | 7.52 | 7.61 | 7.51 | -0.92% | 4,797,400 | 36,219,592 | 0.75 |
| 2026-09-23 | 7.65 | 7.59 | 7.69 | 7.59 | -0.78% | 5,163,300 | 39,311,652 | 0.81 |
| 2026-09-22 | 7.71 | 7.65 | 7.77 | 7.64 | -0.78% | 6,680,100 | 51,393,932 | 1.05 |
| 2026-09-21 | 7.68 | 7.71 | 7.72 | 7.66 | +0.39% | 6,162,300 | 47,434,732 | 0.97 |
| 2026-09-18 | 7.56 | 7.68 | 7.70 | 7.56 | +1.59% | 7,682,000 | 58,812,300 | 1.20 |
| 2026-09-17 | 7.61 | 7.56 | 7.65 | 7.52 | -1.18% | 5,917,100 | 44,831,184 | 0.93 |
| 2026-09-16 | 7.55 | 7.65 | 7.68 | 7.53 | +1.06% | 5,961,900 | 45,422,192 | 0.93 |
| 2026-09-15 | 7.65 | 7.57 | 7.70 | 7.57 | -1.69% | 7,276,300 | 55,452,444 | 1.14 |
| 2026-09-14 | 7.76 | 7.70 | 7.84 | 7.66 | -0.65% | 7,149,200 | 55,208,664 | 1.12 |
| 2026-09-11 | 7.80 | 7.75 | 7.82 | 7.68 | -0.64% | 8,493,000 | 65,666,080 | 1.33 |
| 2026-09-10 | 7.89 | 7.80 | 7.90 | 7.78 | -1.02% | 6,589,300 | 51,545,496 | 1.03 |
| 2026-09-09 | 7.90 | 7.88 | 7.92 | 7.83 | +0.00% | 8,116,600 | 63,924,140 | 1.27 |
| 2026-09-08 | 7.86 | 7.88 | 7.92 | 7.83 | +0.00% | 5,758,200 | 45,360,960 | 0.90 |
| 2026-09-07 | 7.90 | 7.88 | 7.94 | 7.83 | -0.13% | 5,829,400 | 45,960,960 | 0.91 |
| 2026-09-04 | 7.97 | 7.89 | 8.02 | 7.84 | -0.38% | 9,120,100 | 72,603,392 | 1.43 |
| 2026-09-03 | 7.96 | 7.92 | 8.02 | 7.87 | -0.50% | 6,619,000 | 52,557,532 | 1.04 |
| 2026-09-02 | 7.88 | 7.96 | 7.98 | 7.78 | +0.25% | 9,507,600 | 75,230,384 | 1.49 |
| 2026-09-01 | 7.89 | 7.94 | 7.98 | 7.86 | +0.25% | 6,345,200 | 50,368,448 | 0.99 |
| 2026-08-31 | 7.88 | 7.92 | 7.92 | 7.80 | +0.00% | 7,504,300 | 58,988,096 | 1.18 |
| 2026-08-28 | 7.89 | 7.92 | 8.05 | 7.84 | +1.02% | 11,023,600 | 87,629,336 | 1.73 |
| 2026-08-27 | 7.73 | 7.84 | 7.86 | 7.71 | +0.00% | 9,014,300 | 70,407,584 | 1.41 |
| 2026-08-26 | 7.83 | 7.84 | 8.03 | 7.77 | +1.82% | 12,904,500 | 101,531,104 | 2.02 |
需要全历史数据与程序化访问？
查看 海陆重工 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=sz002255 获取全部历史日线。