海峡股份
sz002320 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）
6.00
涨跌幅
-3.07%
成交量
23,077,600 股
成交额
139,935,344 元
换手率
1.03%
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 | 6.16 | 6.00 | 6.18 | 6.00 | -3.07% | 23,077,600 | 139,935,344 | 1.03 |
| 2026-10-13 | 6.15 | 6.19 | 6.25 | 6.07 | +0.16% | 16,566,700 | 102,191,448 | 0.74 |
| 2026-10-12 | 6.32 | 6.18 | 6.36 | 6.18 | -2.37% | 18,966,800 | 118,276,240 | 0.85 |
| 2026-10-09 | 6.29 | 6.33 | 6.35 | 6.12 | +0.80% | 24,375,800 | 151,877,696 | 1.09 |
| 2026-10-08 | 6.30 | 6.28 | 6.48 | 6.23 | -0.79% | 20,582,300 | 130,836,192 | 0.92 |
| 2026-09-30 | 6.30 | 6.33 | 6.36 | 6.30 | +0.96% | 17,896,600 | 113,321,888 | 0.80 |
| 2026-09-29 | 6.25 | 6.27 | 6.36 | 6.21 | -1.10% | 21,541,000 | 135,608,880 | 0.96 |
| 2026-09-28 | 6.52 | 6.34 | 6.57 | 6.34 | -6.21% | 43,238,500 | 278,599,488 | 1.93 |
| 2026-09-24 | 6.40 | 6.76 | 6.97 | 6.28 | +5.46% | 65,353,600 | 431,324,768 | 2.92 |
| 2026-09-23 | 6.66 | 6.41 | 6.66 | 6.40 | -3.90% | 36,909,300 | 239,452,208 | 1.65 |
| 2026-09-22 | 6.76 | 6.67 | 6.76 | 6.64 | -1.33% | 27,733,700 | 185,210,048 | 1.24 |
| 2026-09-21 | 6.63 | 6.76 | 6.77 | 6.61 | +1.20% | 29,848,100 | 199,744,464 | 1.33 |
| 2026-09-18 | 6.62 | 6.68 | 6.71 | 6.54 | +0.15% | 32,863,800 | 218,776,832 | 1.47 |
| 2026-09-17 | 6.63 | 6.67 | 6.70 | 6.40 | +0.00% | 48,983,200 | 320,528,032 | 2.19 |
| 2026-09-16 | 6.66 | 6.67 | 6.80 | 6.62 | +0.00% | 41,043,100 | 274,607,552 | 1.83 |
| 2026-09-15 | 6.91 | 6.67 | 6.95 | 6.65 | -3.19% | 53,998,900 | 364,700,960 | 2.41 |
| 2026-09-14 | 7.14 | 6.89 | 7.35 | 6.88 | -3.50% | 64,848,100 | 456,155,296 | 2.90 |
| 2026-09-11 | 7.68 | 7.14 | 7.68 | 7.08 | -8.81% | 102,376,300 | 742,427,968 | 4.58 |
| 2026-09-10 | 7.51 | 7.83 | 8.09 | 7.31 | +4.40% | 119,252,200 | 926,631,936 | 5.33 |
| 2026-09-09 | 7.22 | 7.50 | 7.60 | 7.14 | +3.88% | 96,433,600 | 716,601,152 | 4.31 |
| 2026-09-08 | 7.08 | 7.22 | 7.33 | 7.01 | +2.12% | 74,578,600 | 536,990,336 | 3.33 |
| 2026-09-07 | 7.10 | 7.07 | 7.29 | 7.04 | -0.28% | 70,310,900 | 501,864,576 | 3.14 |
| 2026-09-04 | 6.87 | 7.09 | 7.19 | 6.78 | +3.35% | 80,469,400 | 565,908,544 | 3.60 |
| 2026-09-03 | 6.90 | 6.86 | 7.12 | 6.85 | -0.29% | 70,771,800 | 494,549,632 | 3.16 |
| 2026-09-02 | 7.00 | 6.88 | 7.00 | 6.78 | -0.58% | 47,175,700 | 323,802,848 | 2.11 |
| 2026-09-01 | 6.60 | 6.92 | 7.08 | 6.58 | +4.53% | 81,984,300 | 568,008,960 | 3.67 |
| 2026-08-31 | 6.72 | 6.62 | 6.81 | 6.57 | -2.79% | 60,157,600 | 399,062,400 | 2.69 |
| 2026-08-28 | 6.63 | 6.81 | 6.96 | 6.49 | +3.65% | 78,251,600 | 529,311,968 | 3.50 |
| 2026-08-27 | 6.47 | 6.57 | 6.99 | 6.38 | +1.39% | 61,205,500 | 407,240,000 | 2.74 |
| 2026-08-26 | 6.52 | 6.48 | 6.60 | 6.45 | -0.61% | 17,374,500 | 113,448,040 | 0.78 |
需要全历史数据与程序化访问？
查看 海峡股份 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=sz002320 获取全部历史日线。