豪尔赛

sz002963 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）

18.88

涨跌幅

-2.02%

成交量

2,871,900 股

成交额

54,615,744 元

换手率

1.92%

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	19.38	18.88	19.47	18.73	-2.02%	2,871,900	54,615,744	1.92
2026-10-13	19.07	19.27	19.51	18.16	-0.05%	5,631,500	106,180,016	3.77
2026-10-12	19.58	19.28	19.88	18.70	-1.08%	6,800,900	131,063,384	4.55
2026-10-09	19.93	19.49	19.93	18.35	-3.08%	6,803,500	130,371,792	4.56
2026-10-08	21.29	20.11	21.35	19.66	-6.86%	7,590,200	154,783,984	5.08
2026-09-30	22.70	21.59	22.83	21.35	-4.60%	5,674,300	123,687,120	3.80
2026-09-29	22.06	22.63	23.17	21.80	+2.40%	6,214,000	140,365,344	4.16
2026-09-28	23.51	22.10	23.53	21.56	-6.00%	6,533,300	145,072,688	4.37
2026-09-24	24.00	23.51	24.15	22.88	-1.63%	9,641,500	226,591,184	6.46
2026-09-23	23.71	23.90	24.25	22.70	+1.53%	9,847,800	230,577,040	6.59
2026-09-22	23.33	23.54	23.98	22.89	+4.07%	12,933,900	302,657,536	8.66
2026-09-21	20.64	22.62	22.62	20.56	+10.02%	9,703,400	211,362,944	6.50
2026-09-18	20.31	20.56	20.68	19.92	+3.32%	6,952,200	142,272,096	4.66
2026-09-17	21.00	19.90	21.04	19.90	-3.91%	8,048,100	163,294,272	5.39
2026-09-16	18.62	20.71	20.71	18.50	+9.98%	5,136,900	103,367,960	3.44
2026-09-15	19.32	18.83	19.98	18.60	-2.74%	6,314,600	121,570,680	4.23
2026-09-14	19.86	19.36	20.10	19.36	-3.83%	4,591,500	90,354,064	3.07
2026-09-11	20.81	20.13	20.91	19.83	-3.41%	5,495,600	110,937,632	3.68
2026-09-10	21.29	20.84	21.33	20.67	-2.71%	6,557,400	137,438,416	4.39
2026-09-09	21.26	21.42	21.70	20.78	-0.93%	10,625,600	225,342,464	7.12
2026-09-08	22.15	21.62	22.58	20.13	-2.39%	17,551,300	371,621,760	11.75
2026-09-07	20.28	22.15	22.15	20.20	+9.98%	12,641,400	274,726,816	8.46
2026-09-04	19.47	20.14	21.22	19.47	+1.16%	13,728,200	280,920,224	9.19
2026-09-03	20.21	19.91	20.82	19.39	-0.75%	13,443,800	270,179,328	9.00
2026-09-02	19.78	20.06	21.67	19.34	+1.83%	19,907,000	410,449,088	13.33
2026-09-01	19.34	19.70	20.32	19.24	-0.91%	14,202,100	280,880,928	9.51
2026-08-31	18.43	19.88	20.55	18.23	+3.81%	21,945,700	431,822,592	14.70
2026-08-28	20.70	19.15	20.70	19.15	-10.01%	19,354,700	377,747,456	12.96
2026-08-27	23.20	21.28	24.58	20.79	-4.79%	30,445,300	688,515,008	20.39
2026-08-26	21.02	22.35	22.35	21.02	+9.99%	10,361,400	229,247,024	6.94

需要全历史数据与程序化访问？查看豪尔赛日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002963 获取全部历史日线。