海大集团

sz002311 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）

43.37

涨跌幅

+0.16%

成交量

5,214,300 股

成交额

227,382,352 元

换手率

0.31%

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	43.19	43.37	43.98	43.08	+0.16%	5,214,300	227,382,352	0.31
2026-10-13	43.66	43.30	44.66	43.19	-2.06%	7,485,400	327,903,552	0.45
2026-10-12	42.83	44.21	44.39	42.80	+3.22%	9,390,500	410,582,784	0.57
2026-10-09	41.99	42.83	43.10	41.77	+2.07%	6,939,100	295,175,552	0.42
2026-10-08	42.00	41.96	42.20	41.45	-0.10%	4,503,300	188,769,264	0.27
2026-09-30	41.30	42.00	42.20	41.06	+1.94%	7,602,900	318,377,472	0.46
2026-09-29	41.36	41.20	41.70	40.91	-0.43%	6,119,600	252,228,480	0.37
2026-09-28	41.00	41.38	41.55	40.42	+0.68%	11,790,000	483,766,144	0.71
2026-09-24	41.41	41.10	41.59	41.05	-0.82%	4,858,900	200,595,584	0.29
2026-09-23	42.09	41.44	42.09	41.20	-1.57%	8,462,600	351,175,808	0.51
2026-09-22	42.19	42.10	42.28	41.81	-0.75%	7,429,100	312,447,360	0.45
2026-09-21	41.95	42.42	42.47	41.71	+1.05%	6,023,700	254,441,088	0.36
2026-09-18	42.20	41.98	42.62	41.92	-0.40%	5,653,300	238,048,544	0.34
2026-09-17	42.30	42.15	42.35	41.88	-0.38%	6,359,600	267,742,480	0.38
2026-09-16	42.42	42.31	42.98	41.98	-0.91%	7,667,700	323,772,576	0.46
2026-09-15	42.56	42.70	43.38	42.20	+0.21%	8,764,800	376,020,192	0.53
2026-09-14	42.50	42.61	42.94	42.33	-0.33%	6,491,900	276,627,552	0.39
2026-09-11	42.81	42.75	43.14	42.43	-0.81%	6,525,100	279,260,160	0.39
2026-09-10	43.64	43.10	43.99	42.83	-2.25%	8,108,700	350,631,712	0.49
2026-09-09	44.13	44.09	44.76	43.83	-0.77%	6,843,200	301,895,648	0.41
2026-09-08	44.15	44.43	44.69	43.80	+0.29%	7,870,600	349,006,592	0.48
2026-09-07	44.15	44.30	44.47	43.01	-0.72%	14,311,700	628,557,248	0.86
2026-09-04	44.09	44.62	45.60	43.89	+1.20%	14,949,600	669,190,272	0.90
2026-09-03	46.17	44.09	46.21	44.02	-4.77%	11,812,500	528,457,408	0.71
2026-09-02	46.61	46.30	47.37	46.20	-0.67%	6,819,700	318,165,664	0.41
2026-09-01	46.00	46.61	47.50	45.99	+0.82%	9,588,000	449,689,408	0.58
2026-08-31	46.24	46.23	47.12	45.81	-0.02%	9,644,300	447,185,568	0.58
2026-08-28	45.42	46.24	46.31	45.05	+1.85%	6,916,500	316,854,912	0.42
2026-08-27	44.69	45.40	45.95	44.36	+1.63%	8,631,300	389,412,096	0.52
2026-08-26	45.00	44.67	45.88	44.61	-0.73%	7,635,100	344,715,584	0.46

需要全历史数据与程序化访问？查看海大集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002311 获取全部历史日线。