海能达
sz002583 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）
7.57
涨跌幅
-0.79%
成交量
16,787,500 股
成交额
127,492,592 元
换手率
1.31%
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 | 7.62 | 7.57 | 7.73 | 7.51 | -0.79% | 16,787,500 | 127,492,592 | 1.31 |
| 2026-10-13 | 7.55 | 7.63 | 7.71 | 7.45 | -0.52% | 22,328,600 | 169,212,464 | 1.74 |
| 2026-10-12 | 7.78 | 7.67 | 7.86 | 7.67 | -1.92% | 18,989,300 | 147,186,256 | 1.48 |
| 2026-10-09 | 7.73 | 7.82 | 7.86 | 7.50 | +0.51% | 33,576,400 | 256,965,616 | 2.62 |
| 2026-10-08 | 7.98 | 7.78 | 8.05 | 7.77 | -3.59% | 34,784,400 | 274,522,848 | 2.71 |
| 2026-09-30 | 7.87 | 8.07 | 8.20 | 7.78 | +2.41% | 46,248,600 | 368,097,824 | 3.60 |
| 2026-09-29 | 8.05 | 7.88 | 8.16 | 7.80 | -6.86% | 70,116,900 | 554,433,920 | 5.46 |
| 2026-09-28 | 8.75 | 8.46 | 8.83 | 8.35 | +5.35% | 91,568,700 | 789,627,968 | 7.14 |
| 2026-09-24 | 8.01 | 8.03 | 8.23 | 7.92 | +0.12% | 15,917,700 | 129,120,160 | 1.24 |
| 2026-09-23 | 8.13 | 8.02 | 8.19 | 8.01 | -1.96% | 12,767,300 | 102,865,280 | 0.99 |
| 2026-09-22 | 8.28 | 8.18 | 8.33 | 8.14 | -1.33% | 18,105,800 | 149,067,232 | 1.41 |
| 2026-09-21 | 8.26 | 8.29 | 8.35 | 8.21 | +0.36% | 13,353,300 | 110,401,248 | 1.04 |
| 2026-09-18 | 8.23 | 8.26 | 8.35 | 8.22 | +0.36% | 12,653,600 | 104,769,904 | 0.99 |
| 2026-09-17 | 8.29 | 8.23 | 8.50 | 8.18 | -1.20% | 17,566,100 | 145,809,104 | 1.37 |
| 2026-09-16 | 8.13 | 8.33 | 8.40 | 8.08 | +2.08% | 14,055,300 | 115,368,800 | 1.10 |
| 2026-09-15 | 8.28 | 8.16 | 8.32 | 8.13 | -1.45% | 10,426,600 | 85,371,448 | 0.81 |
| 2026-09-14 | 8.37 | 8.28 | 8.44 | 8.25 | -1.55% | 12,817,900 | 106,567,560 | 1.00 |
| 2026-09-11 | 8.37 | 8.41 | 8.47 | 8.33 | -0.47% | 16,795,100 | 141,034,624 | 1.31 |
| 2026-09-10 | 8.51 | 8.45 | 8.56 | 8.42 | -1.52% | 12,836,700 | 108,754,304 | 1.00 |
| 2026-09-09 | 8.59 | 8.58 | 8.73 | 8.50 | +0.12% | 19,184,600 | 165,194,400 | 1.50 |
| 2026-09-08 | 8.49 | 8.57 | 8.65 | 8.42 | +1.42% | 16,253,400 | 139,277,744 | 1.27 |
| 2026-09-07 | 8.49 | 8.45 | 8.60 | 8.41 | -0.47% | 15,408,400 | 130,631,600 | 1.20 |
| 2026-09-04 | 8.60 | 8.49 | 8.69 | 8.45 | -1.28% | 18,920,200 | 162,487,840 | 1.47 |
| 2026-09-03 | 8.69 | 8.60 | 8.79 | 8.59 | -0.81% | 21,014,800 | 182,593,344 | 1.64 |
| 2026-09-02 | 8.58 | 8.67 | 8.71 | 8.56 | -0.23% | 21,594,300 | 186,671,296 | 1.68 |
| 2026-09-01 | 8.48 | 8.69 | 8.80 | 8.43 | +2.12% | 33,777,600 | 292,361,952 | 2.63 |
| 2026-08-31 | 8.35 | 8.51 | 8.54 | 8.33 | +0.83% | 16,824,700 | 142,568,672 | 1.31 |
| 2026-08-28 | 8.53 | 8.44 | 8.57 | 8.43 | -1.40% | 15,186,200 | 128,912,856 | 1.18 |
| 2026-08-27 | 8.46 | 8.56 | 8.58 | 8.42 | +1.18% | 20,357,500 | 173,451,632 | 1.59 |
| 2026-08-26 | 8.38 | 8.46 | 8.58 | 8.36 | +1.08% | 24,138,100 | 204,684,736 | 1.88 |
需要全历史数据与程序化访问？
查看 海能达 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=sz002583 获取全部历史日线。