海宁皮城
sz002344 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）
3.94
涨跌幅
-1.99%
成交量
13,078,000 股
成交额
52,217,468 元
换手率
1.02%
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 | 4.03 | 3.94 | 4.04 | 3.94 | -1.99% | 13,078,000 | 52,217,468 | 1.02 |
| 2026-10-13 | 3.98 | 4.02 | 4.03 | 3.91 | +1.01% | 12,274,000 | 48,846,772 | 0.96 |
| 2026-10-12 | 4.04 | 3.98 | 4.06 | 3.97 | -1.24% | 9,904,700 | 39,680,896 | 0.77 |
| 2026-10-09 | 3.97 | 4.03 | 4.04 | 3.91 | +1.26% | 13,122,100 | 52,311,240 | 1.02 |
| 2026-10-08 | 4.01 | 3.98 | 4.05 | 3.94 | -1.00% | 10,935,900 | 43,530,044 | 0.85 |
| 2026-09-30 | 4.01 | 4.02 | 4.05 | 3.94 | +0.50% | 11,455,400 | 45,800,264 | 0.89 |
| 2026-09-29 | 3.95 | 4.00 | 4.04 | 3.93 | +1.27% | 7,986,600 | 31,987,514 | 0.62 |
| 2026-09-28 | 3.99 | 3.95 | 4.02 | 3.93 | -1.00% | 8,374,000 | 33,279,118 | 0.65 |
| 2026-09-24 | 3.96 | 3.99 | 4.04 | 3.96 | +0.25% | 6,560,600 | 26,156,780 | 0.51 |
| 2026-09-23 | 4.01 | 3.98 | 4.07 | 3.98 | -0.75% | 6,953,600 | 27,983,808 | 0.54 |
| 2026-09-22 | 4.08 | 4.01 | 4.10 | 3.98 | -1.72% | 9,336,900 | 37,579,328 | 0.73 |
| 2026-09-21 | 3.99 | 4.08 | 4.09 | 3.98 | +2.26% | 8,832,900 | 35,705,124 | 0.69 |
| 2026-09-18 | 4.00 | 3.99 | 4.04 | 3.97 | +0.00% | 7,705,100 | 30,889,752 | 0.60 |
| 2026-09-17 | 3.96 | 3.99 | 4.01 | 3.93 | +0.25% | 7,507,000 | 29,815,198 | 0.59 |
| 2026-09-16 | 3.95 | 3.98 | 4.02 | 3.91 | +0.51% | 6,402,600 | 25,462,136 | 0.50 |
| 2026-09-15 | 4.12 | 3.96 | 4.13 | 3.96 | -3.41% | 13,260,300 | 53,192,556 | 1.03 |
| 2026-09-14 | 4.02 | 4.10 | 4.24 | 4.01 | +1.49% | 19,058,000 | 78,486,912 | 1.49 |
| 2026-09-11 | 4.11 | 4.04 | 4.16 | 4.02 | -1.94% | 9,221,300 | 37,370,772 | 0.72 |
| 2026-09-10 | 4.15 | 4.12 | 4.15 | 4.08 | -0.72% | 6,695,200 | 27,541,036 | 0.52 |
| 2026-09-09 | 4.14 | 4.15 | 4.18 | 4.10 | -0.48% | 8,474,100 | 35,069,884 | 0.66 |
| 2026-09-08 | 4.11 | 4.17 | 4.19 | 4.09 | +1.96% | 10,408,200 | 43,234,248 | 0.81 |
| 2026-09-07 | 4.06 | 4.09 | 4.10 | 4.03 | +0.49% | 6,803,500 | 27,743,838 | 0.53 |
| 2026-09-04 | 4.04 | 4.07 | 4.11 | 4.03 | +0.74% | 6,721,000 | 27,407,260 | 0.52 |
| 2026-09-03 | 4.09 | 4.04 | 4.11 | 4.04 | -0.74% | 7,596,200 | 30,904,980 | 0.59 |
| 2026-09-02 | 4.09 | 4.07 | 4.10 | 4.01 | -0.25% | 7,565,000 | 30,658,956 | 0.59 |
| 2026-09-01 | 3.99 | 4.08 | 4.09 | 3.99 | +2.00% | 11,691,100 | 47,579,832 | 0.91 |
| 2026-08-31 | 4.06 | 4.00 | 4.07 | 3.99 | -1.23% | 8,963,900 | 36,064,560 | 0.70 |
| 2026-08-28 | 4.01 | 4.05 | 4.07 | 3.98 | +1.00% | 13,311,200 | 53,723,692 | 1.04 |
| 2026-08-27 | 3.97 | 4.01 | 4.08 | 3.92 | +2.30% | 22,797,000 | 91,384,512 | 1.78 |
| 2026-08-26 | 3.89 | 3.92 | 3.95 | 3.89 | +0.26% | 6,136,700 | 24,060,708 | 0.48 |
需要全历史数据与程序化访问？
查看 海宁皮城 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=sz002344 获取全部历史日线。