海思科
sz002653 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）
58.08
涨跌幅
-2.91%
成交量
5,586,200 股
成交额
321,977,632 元
换手率
1.04%
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 | 59.50 | 58.08 | 59.98 | 56.22 | -2.91% | 5,586,200 | 321,977,632 | 1.04 |
| 2026-10-13 | 59.25 | 59.82 | 60.20 | 58.32 | -1.29% | 2,151,200 | 127,792,968 | 0.40 |
| 2026-10-12 | 61.44 | 60.60 | 61.88 | 60.25 | -0.69% | 2,500,300 | 152,568,400 | 0.47 |
| 2026-10-09 | 59.00 | 61.02 | 61.50 | 58.50 | +2.71% | 3,658,300 | 219,486,112 | 0.68 |
| 2026-10-08 | 62.18 | 59.41 | 62.97 | 58.80 | -4.45% | 6,311,800 | 377,337,440 | 1.18 |
| 2026-09-30 | 61.88 | 62.18 | 63.88 | 59.37 | +0.40% | 7,170,100 | 444,823,840 | 1.34 |
| 2026-09-29 | 60.59 | 61.93 | 62.88 | 60.22 | +2.01% | 3,552,900 | 220,506,560 | 0.66 |
| 2026-09-28 | 61.40 | 60.71 | 61.91 | 60.31 | -0.98% | 3,851,500 | 234,027,440 | 0.72 |
| 2026-09-24 | 65.00 | 61.31 | 65.38 | 61.08 | -6.34% | 5,951,200 | 369,457,120 | 1.11 |
| 2026-09-23 | 66.02 | 65.46 | 66.62 | 65.21 | -1.28% | 3,654,400 | 240,069,952 | 0.68 |
| 2026-09-22 | 67.00 | 66.31 | 67.56 | 65.60 | -1.62% | 4,839,000 | 322,209,888 | 0.90 |
| 2026-09-21 | 64.50 | 67.40 | 67.86 | 64.14 | +6.07% | 7,756,000 | 517,289,184 | 1.44 |
| 2026-09-18 | 62.98 | 63.54 | 64.09 | 62.70 | +1.86% | 3,029,400 | 191,823,280 | 0.56 |
| 2026-09-17 | 63.25 | 62.38 | 63.33 | 62.06 | -0.98% | 3,244,500 | 203,361,664 | 0.60 |
| 2026-09-16 | 63.47 | 63.00 | 63.70 | 62.60 | -0.77% | 3,212,900 | 202,419,232 | 0.60 |
| 2026-09-15 | 63.38 | 63.49 | 64.45 | 63.32 | -0.80% | 2,025,600 | 129,095,160 | 0.38 |
| 2026-09-14 | 62.20 | 64.00 | 64.65 | 62.02 | +2.25% | 3,646,800 | 233,012,976 | 0.68 |
| 2026-09-11 | 62.77 | 62.59 | 63.10 | 61.42 | -0.02% | 3,495,100 | 217,518,480 | 0.65 |
| 2026-09-10 | 62.77 | 62.60 | 63.74 | 62.31 | -0.79% | 2,932,500 | 184,578,672 | 0.55 |
| 2026-09-09 | 63.06 | 63.10 | 64.90 | 61.89 | -2.95% | 7,552,000 | 477,390,880 | 1.41 |
| 2026-09-08 | 68.00 | 65.02 | 68.20 | 63.45 | -5.40% | 9,009,300 | 593,050,688 | 1.68 |
| 2026-09-07 | 69.00 | 68.73 | 69.60 | 67.20 | -0.66% | 5,267,200 | 360,375,168 | 0.98 |
| 2026-09-04 | 67.96 | 69.19 | 70.23 | 66.84 | +1.74% | 8,432,300 | 583,326,848 | 1.57 |
| 2026-09-03 | 66.63 | 68.01 | 69.40 | 65.80 | +1.81% | 5,653,800 | 381,968,992 | 1.05 |
| 2026-09-02 | 66.85 | 66.80 | 67.30 | 65.51 | +0.41% | 4,293,300 | 285,945,280 | 0.80 |
| 2026-09-01 | 66.80 | 66.53 | 66.95 | 65.00 | -0.42% | 4,207,400 | 277,416,160 | 0.78 |
| 2026-08-31 | 66.36 | 66.81 | 67.19 | 64.23 | -0.55% | 4,693,300 | 308,487,840 | 0.87 |
| 2026-08-28 | 65.56 | 67.18 | 68.50 | 65.56 | +0.57% | 5,124,100 | 345,877,088 | 0.95 |
| 2026-08-27 | 65.39 | 66.80 | 66.99 | 64.84 | +2.67% | 5,933,900 | 391,420,448 | 1.10 |
| 2026-08-26 | 67.17 | 65.06 | 67.50 | 64.92 | +1.15% | 5,813,600 | 384,469,792 | 1.08 |
需要全历史数据与程序化访问？
查看 海思科 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=sz002653 获取全部历史日线。