日海智能
sz002313 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）
8.40
涨跌幅
-1.41%
成交量
6,491,400 股
成交额
54,956,632 元
换手率
1.73%
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 | 8.54 | 8.40 | 8.60 | 8.36 | -1.41% | 6,491,400 | 54,956,632 | 1.73 |
| 2026-10-13 | 8.28 | 8.52 | 8.62 | 8.04 | +0.95% | 9,421,500 | 78,837,784 | 2.52 |
| 2026-10-12 | 8.54 | 8.44 | 8.66 | 8.38 | -1.97% | 8,288,100 | 70,474,608 | 2.21 |
| 2026-10-09 | 8.60 | 8.61 | 8.66 | 8.06 | -0.46% | 14,887,000 | 124,846,152 | 3.98 |
| 2026-10-08 | 8.71 | 8.65 | 8.89 | 8.56 | -1.26% | 12,027,200 | 104,670,160 | 3.21 |
| 2026-09-30 | 9.02 | 8.76 | 9.04 | 8.75 | -1.90% | 16,890,300 | 149,270,272 | 4.51 |
| 2026-09-29 | 8.61 | 8.93 | 9.40 | 8.54 | +3.48% | 24,273,900 | 218,020,800 | 6.48 |
| 2026-09-28 | 9.05 | 8.63 | 9.06 | 8.60 | -3.90% | 17,027,900 | 148,399,504 | 4.55 |
| 2026-09-24 | 9.10 | 8.98 | 9.21 | 8.93 | -3.54% | 33,171,300 | 300,943,968 | 8.86 |
| 2026-09-23 | 9.67 | 9.31 | 9.98 | 9.17 | +0.11% | 59,557,300 | 566,787,072 | 15.91 |
| 2026-09-22 | 8.48 | 9.30 | 9.30 | 8.41 | +10.06% | 18,141,900 | 165,603,344 | 4.85 |
| 2026-09-21 | 8.35 | 8.45 | 8.45 | 8.30 | +1.81% | 4,982,000 | 41,816,504 | 1.33 |
| 2026-09-18 | 8.33 | 8.30 | 8.41 | 8.26 | +0.73% | 4,322,700 | 35,996,348 | 1.15 |
| 2026-09-17 | 8.33 | 8.24 | 8.35 | 8.10 | -1.08% | 4,225,300 | 34,730,428 | 1.13 |
| 2026-09-16 | 8.09 | 8.33 | 8.35 | 8.00 | +2.97% | 5,533,700 | 45,512,344 | 1.48 |
| 2026-09-15 | 8.33 | 8.09 | 8.37 | 8.05 | -2.88% | 5,625,800 | 46,015,432 | 1.50 |
| 2026-09-14 | 8.41 | 8.33 | 8.46 | 8.29 | -1.54% | 5,545,000 | 46,360,256 | 1.48 |
| 2026-09-11 | 8.46 | 8.46 | 8.64 | 8.40 | -0.59% | 7,127,600 | 60,692,480 | 1.90 |
| 2026-09-10 | 8.60 | 8.51 | 8.66 | 8.49 | -1.73% | 5,264,500 | 45,070,476 | 1.41 |
| 2026-09-09 | 8.75 | 8.66 | 8.91 | 8.65 | -0.80% | 6,368,900 | 55,771,732 | 1.70 |
| 2026-09-08 | 8.59 | 8.73 | 8.83 | 8.59 | +1.04% | 6,465,900 | 56,414,484 | 1.73 |
| 2026-09-07 | 8.59 | 8.64 | 8.73 | 8.56 | +0.58% | 5,976,800 | 51,618,260 | 1.60 |
| 2026-09-04 | 8.68 | 8.59 | 8.76 | 8.49 | -0.92% | 6,859,200 | 59,260,136 | 1.83 |
| 2026-09-03 | 8.85 | 8.67 | 9.04 | 8.65 | -2.03% | 7,415,000 | 64,975,932 | 1.98 |
| 2026-09-02 | 8.80 | 8.85 | 9.00 | 8.79 | -0.67% | 7,175,400 | 63,427,040 | 1.92 |
| 2026-09-01 | 8.77 | 8.91 | 8.92 | 8.74 | +1.48% | 15,932,700 | 140,797,488 | 4.26 |
| 2026-08-31 | 8.34 | 8.78 | 8.87 | 8.28 | +4.03% | 18,227,800 | 157,253,184 | 4.87 |
| 2026-08-28 | 8.62 | 8.44 | 8.64 | 8.40 | -2.09% | 12,362,700 | 104,777,520 | 3.30 |
| 2026-08-27 | 8.58 | 8.62 | 8.67 | 8.43 | -0.46% | 12,393,100 | 106,467,848 | 3.31 |
| 2026-08-26 | 8.70 | 8.66 | 8.74 | 8.57 | -0.46% | 11,294,500 | 97,850,384 | 3.02 |
需要全历史数据与程序化访问？
查看 日海智能 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=sz002313 获取全部历史日线。