海洋王
sz002724 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）
7.25
涨跌幅
+2.40%
成交量
54,951,000 股
成交额
388,897,920 元
换手率
9.70%
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 | 7.14 | 7.25 | 7.37 | 6.78 | +2.40% | 54,951,000 | 388,897,920 | 9.70 |
| 2026-10-13 | 6.67 | 7.08 | 7.30 | 6.53 | +6.63% | 48,752,800 | 339,739,488 | 8.61 |
| 2026-10-12 | 6.82 | 6.64 | 6.83 | 6.52 | -2.78% | 19,720,800 | 131,002,840 | 3.48 |
| 2026-10-09 | 6.95 | 6.83 | 6.99 | 6.40 | -1.73% | 31,189,100 | 208,854,000 | 5.51 |
| 2026-10-08 | 7.08 | 6.95 | 7.32 | 6.86 | -0.43% | 29,368,700 | 207,503,184 | 5.18 |
| 2026-09-30 | 7.15 | 6.98 | 7.52 | 6.98 | -2.38% | 32,913,900 | 235,351,424 | 5.81 |
| 2026-09-29 | 6.90 | 7.15 | 7.58 | 6.85 | +2.14% | 43,624,700 | 315,188,672 | 7.70 |
| 2026-09-28 | 7.15 | 7.00 | 7.64 | 6.96 | -3.05% | 41,346,400 | 297,365,184 | 7.30 |
| 2026-09-24 | 7.14 | 7.22 | 7.66 | 7.07 | +0.70% | 45,075,700 | 330,217,088 | 7.96 |
| 2026-09-23 | 7.59 | 7.17 | 7.65 | 7.16 | -5.16% | 30,367,800 | 221,819,344 | 5.36 |
| 2026-09-22 | 7.82 | 7.56 | 7.84 | 7.51 | -3.57% | 55,888,700 | 425,143,776 | 9.87 |
| 2026-09-21 | 7.21 | 7.84 | 7.84 | 7.07 | +9.96% | 38,968,900 | 294,527,360 | 6.88 |
| 2026-09-18 | 6.79 | 7.13 | 7.51 | 6.75 | +4.39% | 52,883,000 | 379,632,704 | 9.34 |
| 2026-09-17 | 7.13 | 6.83 | 7.27 | 6.73 | -6.05% | 41,298,400 | 282,647,712 | 7.29 |
| 2026-09-16 | 6.60 | 7.27 | 7.27 | 6.50 | +9.98% | 22,129,900 | 155,617,440 | 3.91 |
| 2026-09-15 | 6.77 | 6.61 | 6.82 | 6.58 | -2.36% | 10,985,300 | 73,113,432 | 1.94 |
| 2026-09-14 | 6.86 | 6.77 | 6.86 | 6.66 | -0.15% | 10,558,600 | 71,410,032 | 1.86 |
| 2026-09-11 | 6.81 | 6.78 | 6.94 | 6.70 | -1.74% | 13,174,100 | 89,681,488 | 2.33 |
| 2026-09-10 | 7.14 | 6.90 | 7.15 | 6.87 | -3.50% | 12,542,600 | 87,387,960 | 2.21 |
| 2026-09-09 | 7.19 | 7.15 | 7.40 | 7.11 | -1.38% | 14,874,800 | 107,521,816 | 2.63 |
| 2026-09-08 | 6.86 | 7.25 | 7.29 | 6.86 | +5.69% | 21,944,000 | 156,053,616 | 3.87 |
| 2026-09-07 | 6.88 | 6.86 | 6.95 | 6.76 | +0.00% | 13,586,900 | 93,122,672 | 2.40 |
| 2026-09-04 | 6.89 | 6.86 | 7.05 | 6.78 | -0.29% | 18,464,300 | 128,181,032 | 3.26 |
| 2026-09-03 | 7.08 | 6.88 | 7.14 | 6.82 | -2.69% | 22,776,100 | 158,787,664 | 4.02 |
| 2026-09-02 | 7.10 | 7.07 | 7.19 | 7.02 | -1.12% | 17,712,400 | 125,879,576 | 3.13 |
| 2026-09-01 | 6.92 | 7.15 | 7.40 | 6.86 | +3.62% | 27,166,200 | 195,417,440 | 4.80 |
| 2026-08-31 | 6.98 | 6.90 | 7.00 | 6.80 | -0.43% | 24,064,400 | 166,143,648 | 4.25 |
| 2026-08-28 | 6.80 | 6.93 | 7.33 | 6.77 | +2.36% | 34,613,500 | 243,062,912 | 6.11 |
| 2026-08-27 | 6.65 | 6.77 | 6.83 | 6.63 | +1.35% | 29,173,700 | 197,169,344 | 5.15 |
| 2026-08-26 | 6.62 | 6.68 | 6.95 | 6.62 | -0.45% | 38,442,000 | 259,521,984 | 6.79 |
需要全历史数据与程序化访问？
查看 海洋王 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=sz002724 获取全部历史日线。