海象新材
sz003011 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）
18.45
涨跌幅
-4.26%
成交量
2,343,100 股
成交额
44,128,900 元
换手率
3.00%
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 | 19.30 | 18.45 | 19.46 | 18.35 | -4.26% | 2,343,100 | 44,128,900 | 3.00 |
| 2026-10-13 | 19.00 | 19.27 | 19.50 | 18.21 | +1.37% | 3,312,600 | 62,335,372 | 4.24 |
| 2026-10-12 | 19.70 | 19.01 | 19.88 | 18.90 | -3.50% | 2,663,900 | 51,241,072 | 3.41 |
| 2026-10-09 | 19.78 | 19.70 | 19.95 | 18.90 | -0.40% | 3,268,000 | 63,514,472 | 4.18 |
| 2026-10-08 | 19.83 | 19.78 | 20.35 | 19.55 | +0.25% | 2,340,500 | 46,618,124 | 3.00 |
| 2026-09-30 | 20.09 | 19.73 | 20.25 | 19.64 | -1.74% | 1,645,700 | 32,705,300 | 2.11 |
| 2026-09-29 | 19.73 | 20.08 | 20.28 | 19.52 | +0.90% | 1,754,100 | 35,027,864 | 2.25 |
| 2026-09-28 | 20.00 | 19.90 | 20.09 | 19.45 | -0.40% | 4,410,700 | 87,184,752 | 5.65 |
| 2026-09-24 | 20.59 | 19.98 | 20.68 | 19.90 | -3.85% | 4,115,800 | 83,018,232 | 5.27 |
| 2026-09-23 | 19.82 | 20.78 | 20.99 | 19.60 | +4.84% | 4,554,600 | 93,600,864 | 5.83 |
| 2026-09-22 | 19.64 | 19.82 | 20.08 | 19.45 | +1.54% | 2,470,600 | 48,791,988 | 3.16 |
| 2026-09-21 | 19.25 | 19.52 | 19.73 | 19.20 | +1.67% | 2,277,500 | 44,484,540 | 2.92 |
| 2026-09-18 | 19.37 | 19.20 | 19.70 | 19.20 | -0.41% | 1,549,600 | 30,061,184 | 1.98 |
| 2026-09-17 | 19.02 | 19.28 | 19.43 | 18.88 | +0.84% | 1,504,800 | 28,864,996 | 1.93 |
| 2026-09-16 | 18.96 | 19.12 | 19.27 | 18.57 | +0.26% | 1,791,700 | 34,189,868 | 2.29 |
| 2026-09-15 | 19.60 | 19.07 | 19.83 | 19.00 | -3.15% | 1,756,200 | 33,840,076 | 2.25 |
| 2026-09-14 | 19.41 | 19.69 | 19.90 | 19.29 | +0.41% | 1,318,500 | 25,926,376 | 1.69 |
| 2026-09-11 | 19.86 | 19.61 | 19.87 | 19.13 | -1.95% | 2,337,700 | 45,490,076 | 2.99 |
| 2026-09-10 | 20.40 | 20.00 | 20.47 | 19.95 | -2.01% | 1,584,500 | 31,958,554 | 2.03 |
| 2026-09-09 | 20.63 | 20.41 | 20.84 | 20.30 | -1.11% | 1,730,000 | 35,562,932 | 2.22 |
| 2026-09-08 | 20.32 | 20.64 | 20.72 | 20.15 | +1.98% | 2,297,200 | 46,889,556 | 2.94 |
| 2026-09-07 | 20.37 | 20.24 | 20.62 | 20.09 | -0.64% | 2,719,400 | 55,235,980 | 3.48 |
| 2026-09-04 | 20.71 | 20.37 | 21.00 | 20.28 | -0.92% | 2,124,800 | 44,000,800 | 2.72 |
| 2026-09-03 | 20.76 | 20.56 | 21.06 | 20.22 | -1.06% | 2,285,500 | 47,198,924 | 2.93 |
| 2026-09-02 | 20.70 | 20.78 | 20.89 | 20.43 | -0.67% | 1,693,400 | 35,019,500 | 2.17 |
| 2026-09-01 | 20.84 | 20.92 | 21.10 | 20.60 | +0.14% | 2,251,500 | 47,016,480 | 2.88 |
| 2026-08-31 | 20.49 | 20.89 | 21.18 | 20.34 | -0.05% | 2,777,400 | 57,770,460 | 3.56 |
| 2026-08-28 | 20.42 | 20.90 | 21.00 | 20.36 | +2.35% | 1,922,700 | 39,923,832 | 2.46 |
| 2026-08-27 | 20.70 | 20.42 | 20.72 | 20.35 | -1.35% | 1,547,200 | 31,659,572 | 1.98 |
| 2026-08-26 | 20.80 | 20.70 | 20.88 | 20.46 | -0.48% | 1,418,300 | 29,297,222 | 1.82 |
需要全历史数据与程序化访问？
查看 海象新材 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=sz003011 获取全部历史日线。