海普瑞
sz002399 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）
9.47
涨跌幅
-1.56%
成交量
3,096,500 股
成交额
29,441,144 元
换手率
0.25%
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 | 9.59 | 9.47 | 9.61 | 9.45 | -1.56% | 3,096,500 | 29,441,144 | 0.25 |
| 2026-10-13 | 9.65 | 9.62 | 9.68 | 9.45 | -1.13% | 4,053,100 | 38,811,620 | 0.33 |
| 2026-10-12 | 9.88 | 9.73 | 9.94 | 9.69 | -1.62% | 3,749,100 | 36,686,140 | 0.30 |
| 2026-10-09 | 9.72 | 9.89 | 9.90 | 9.58 | +1.44% | 3,759,000 | 36,722,312 | 0.30 |
| 2026-10-08 | 9.99 | 9.75 | 10.00 | 9.70 | -1.02% | 4,326,800 | 42,487,568 | 0.35 |
| 2026-09-30 | 9.61 | 9.85 | 9.92 | 9.56 | +2.50% | 4,148,600 | 40,780,344 | 0.33 |
| 2026-09-29 | 9.65 | 9.61 | 9.77 | 9.56 | -0.52% | 2,899,500 | 27,962,038 | 0.23 |
| 2026-09-28 | 9.63 | 9.66 | 9.70 | 9.57 | +0.84% | 3,231,300 | 31,111,698 | 0.26 |
| 2026-09-24 | 9.73 | 9.58 | 9.80 | 9.50 | -1.54% | 3,541,600 | 34,031,464 | 0.28 |
| 2026-09-23 | 9.73 | 9.73 | 9.88 | 9.71 | -0.21% | 3,278,200 | 32,093,254 | 0.26 |
| 2026-09-22 | 9.79 | 9.75 | 9.86 | 9.63 | -0.51% | 3,896,500 | 37,996,472 | 0.31 |
| 2026-09-21 | 9.37 | 9.80 | 9.81 | 9.37 | +4.81% | 6,347,900 | 61,396,692 | 0.51 |
| 2026-09-18 | 9.48 | 9.35 | 9.69 | 9.35 | -1.37% | 6,234,600 | 59,027,260 | 0.50 |
| 2026-09-17 | 9.43 | 9.48 | 9.50 | 9.39 | +0.64% | 1,862,900 | 17,610,952 | 0.15 |
| 2026-09-16 | 9.40 | 9.42 | 9.43 | 9.29 | +0.43% | 2,438,200 | 22,865,720 | 0.20 |
| 2026-09-15 | 9.61 | 9.38 | 9.63 | 9.38 | -2.39% | 2,121,000 | 20,091,440 | 0.17 |
| 2026-09-14 | 9.47 | 9.61 | 9.65 | 9.44 | +1.37% | 2,512,500 | 24,044,522 | 0.20 |
| 2026-09-11 | 9.75 | 9.48 | 9.81 | 9.40 | -3.46% | 4,419,100 | 42,116,520 | 0.35 |
| 2026-09-10 | 9.94 | 9.82 | 9.95 | 9.80 | -1.70% | 3,893,700 | 38,383,240 | 0.31 |
| 2026-09-09 | 9.98 | 9.99 | 10.02 | 9.90 | -0.40% | 3,358,500 | 33,474,742 | 0.27 |
| 2026-09-08 | 9.84 | 10.03 | 10.04 | 9.79 | +1.93% | 4,734,100 | 47,051,948 | 0.38 |
| 2026-09-07 | 9.79 | 9.84 | 9.86 | 9.74 | +0.10% | 4,028,300 | 39,520,836 | 0.32 |
| 2026-09-04 | 9.92 | 9.83 | 9.99 | 9.81 | -0.61% | 4,175,900 | 41,353,032 | 0.33 |
| 2026-09-03 | 9.98 | 9.89 | 10.09 | 9.89 | -0.80% | 4,148,000 | 41,373,740 | 0.33 |
| 2026-09-02 | 9.96 | 9.97 | 10.08 | 9.91 | -1.09% | 4,488,300 | 44,809,544 | 0.36 |
| 2026-09-01 | 10.01 | 10.08 | 10.16 | 9.97 | +0.40% | 5,827,200 | 58,759,856 | 0.47 |
| 2026-08-31 | 10.18 | 10.04 | 10.22 | 9.95 | -3.92% | 7,688,400 | 77,332,640 | 0.62 |
| 2026-08-28 | 10.51 | 10.45 | 10.59 | 10.42 | -1.42% | 5,347,000 | 56,089,932 | 0.43 |
| 2026-08-27 | 10.38 | 10.60 | 10.60 | 10.31 | +1.92% | 6,685,900 | 69,911,256 | 0.54 |
| 2026-08-26 | 10.33 | 10.40 | 10.78 | 10.33 | +0.87% | 8,545,900 | 89,632,344 | 0.69 |
需要全历史数据与程序化访问？
查看 海普瑞 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=sz002399 获取全部历史日线。