哈三联

sz002900 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）

11.74

涨跌幅

-4.24%

成交量

7,426,300 股

成交额

88,169,928 元

换手率

3.75%

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	12.18	11.74	12.24	11.73	-4.24%	7,426,300	88,169,928	3.75
2026-10-13	12.00	12.26	12.38	11.62	+0.33%	11,179,000	134,800,960	5.65
2026-10-12	12.89	12.22	13.15	12.21	-5.34%	12,855,600	159,486,480	6.49
2026-10-09	12.65	12.91	12.95	12.21	+0.94%	15,428,600	194,953,072	7.79
2026-10-08	13.14	12.79	13.20	12.67	-1.39%	16,414,900	211,420,704	8.29
2026-09-30	13.05	12.97	13.27	12.80	-0.08%	24,221,600	316,014,944	12.24
2026-09-29	12.81	12.98	13.40	12.45	-0.61%	28,068,700	366,575,872	14.18
2026-09-28	12.83	13.06	13.34	12.46	+3.57%	26,008,400	335,467,648	13.14
2026-09-24	12.80	12.61	13.15	12.55	-1.79%	14,980,700	191,257,696	7.57
2026-09-23	12.97	12.84	13.34	12.80	-1.68%	23,805,200	309,313,696	12.03
2026-09-22	13.05	13.06	13.32	12.77	+0.15%	37,381,600	488,392,384	18.89
2026-09-21	11.88	13.04	13.04	11.88	+10.04%	24,732,900	313,910,720	12.49
2026-09-18	11.89	11.85	12.16	11.75	+0.25%	10,307,000	123,002,272	5.21
2026-09-17	11.45	11.82	11.86	11.45	+2.43%	11,650,800	136,617,504	5.89
2026-09-16	11.38	11.54	11.59	11.28	+0.70%	5,412,600	62,175,344	2.73
2026-09-15	11.83	11.46	11.86	11.42	-2.72%	5,605,100	64,753,448	2.83
2026-09-14	11.64	11.78	11.84	11.49	+1.20%	6,307,000	74,012,976	3.19
2026-09-11	11.90	11.64	11.90	11.43	-2.59%	7,245,800	83,968,184	3.66
2026-09-10	12.10	11.95	12.16	11.76	-1.89%	7,711,100	91,791,352	3.90
2026-09-09	12.35	12.18	12.37	12.11	-1.93%	8,728,300	106,628,848	4.41
2026-09-08	12.34	12.42	12.49	12.11	+0.89%	10,924,700	134,543,856	5.52
2026-09-07	12.24	12.31	12.35	12.13	+0.57%	7,247,200	88,967,352	3.66
2026-09-04	12.44	12.24	12.49	12.15	-1.53%	8,148,200	100,576,504	4.12
2026-09-03	12.85	12.43	12.85	12.24	-2.36%	10,929,700	136,030,720	5.52
2026-09-02	12.94	12.73	13.13	12.57	-2.30%	11,830,800	150,762,736	5.98
2026-09-01	12.65	13.03	13.18	12.51	+2.36%	19,491,600	252,491,872	9.85
2026-08-31	12.88	12.73	13.00	12.59	-4.21%	23,727,700	301,888,960	11.99
2026-08-28	13.81	13.29	14.11	13.20	-4.32%	30,912,000	417,367,776	15.62
2026-08-27	13.39	13.89	14.47	13.31	+1.98%	35,415,200	493,480,704	17.89
2026-08-26	14.24	13.62	14.28	13.21	-3.34%	32,910,100	449,073,120	16.63

需要全历史数据与程序化访问？查看哈三联日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002900 获取全部历史日线。