海兰信
sz300065 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）
13.90
涨跌幅
-1.84%
成交量
15,681,400 股
成交额
219,874,512 元
换手率
2.39%
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 | 14.02 | 13.90 | 14.26 | 13.83 | -1.84% | 15,681,400 | 219,874,512 | 2.39 |
| 2026-10-13 | 13.80 | 14.16 | 14.33 | 13.50 | +1.51% | 21,523,900 | 299,596,000 | 3.28 |
| 2026-10-12 | 14.16 | 13.95 | 14.42 | 13.92 | -1.27% | 16,354,500 | 230,959,920 | 2.49 |
| 2026-10-09 | 14.35 | 14.13 | 14.37 | 13.54 | -1.60% | 26,764,100 | 372,112,736 | 4.08 |
| 2026-10-08 | 14.53 | 14.36 | 15.02 | 14.20 | -1.03% | 24,377,500 | 357,090,208 | 3.71 |
| 2026-09-30 | 14.80 | 14.51 | 14.92 | 14.47 | -1.49% | 17,459,500 | 255,705,024 | 2.66 |
| 2026-09-29 | 14.76 | 14.73 | 14.93 | 14.66 | -0.81% | 15,071,700 | 222,275,472 | 2.30 |
| 2026-09-28 | 15.12 | 14.85 | 15.25 | 14.69 | -2.30% | 22,725,300 | 338,788,384 | 3.46 |
| 2026-09-24 | 15.29 | 15.20 | 15.64 | 15.14 | -0.78% | 23,750,900 | 364,131,776 | 3.62 |
| 2026-09-23 | 15.84 | 15.32 | 15.88 | 15.31 | -3.22% | 23,235,300 | 358,387,104 | 3.54 |
| 2026-09-22 | 16.14 | 15.83 | 16.19 | 15.78 | -1.49% | 25,645,000 | 408,434,464 | 3.91 |
| 2026-09-21 | 15.64 | 16.07 | 16.16 | 15.62 | +2.75% | 30,708,700 | 490,074,432 | 4.68 |
| 2026-09-18 | 15.49 | 15.64 | 15.75 | 15.42 | +2.16% | 25,965,300 | 405,971,168 | 3.95 |
| 2026-09-17 | 15.40 | 15.31 | 15.60 | 15.15 | -1.42% | 23,837,600 | 365,376,224 | 3.63 |
| 2026-09-16 | 15.39 | 15.53 | 15.68 | 15.19 | +0.98% | 25,807,300 | 399,952,416 | 3.93 |
| 2026-09-15 | 15.50 | 15.38 | 15.72 | 15.35 | -1.16% | 22,462,700 | 348,182,016 | 3.42 |
| 2026-09-14 | 15.88 | 15.56 | 16.12 | 15.49 | -1.95% | 29,426,500 | 461,007,776 | 4.48 |
| 2026-09-11 | 16.20 | 15.87 | 16.46 | 15.65 | -2.88% | 47,143,600 | 753,041,408 | 7.18 |
| 2026-09-10 | 15.90 | 16.34 | 16.79 | 15.64 | +1.05% | 67,480,200 | 1,098,235,776 | 10.28 |
| 2026-09-09 | 15.37 | 16.17 | 16.28 | 15.33 | +4.80% | 54,201,000 | 865,151,680 | 8.25 |
| 2026-09-08 | 15.49 | 15.43 | 15.79 | 15.39 | -0.39% | 21,135,600 | 329,248,576 | 3.22 |
| 2026-09-07 | 15.62 | 15.49 | 15.69 | 15.45 | -0.83% | 22,446,500 | 348,630,336 | 3.42 |
| 2026-09-04 | 15.70 | 15.62 | 16.04 | 15.52 | +0.26% | 30,452,000 | 481,463,712 | 4.64 |
| 2026-09-03 | 15.72 | 15.58 | 15.75 | 15.46 | -0.45% | 19,283,500 | 300,826,976 | 2.94 |
| 2026-09-02 | 15.55 | 15.65 | 15.79 | 15.49 | -0.25% | 22,978,600 | 359,765,344 | 3.50 |
| 2026-09-01 | 15.57 | 15.69 | 15.78 | 15.47 | +0.58% | 21,973,100 | 343,932,672 | 3.35 |
| 2026-08-31 | 15.17 | 15.60 | 15.64 | 15.11 | +1.76% | 22,696,800 | 350,051,648 | 3.46 |
| 2026-08-28 | 15.46 | 15.33 | 15.63 | 15.32 | -0.84% | 21,017,700 | 324,402,912 | 3.20 |
| 2026-08-27 | 15.21 | 15.46 | 15.49 | 15.10 | +1.64% | 21,521,700 | 331,045,344 | 3.28 |
| 2026-08-26 | 15.25 | 15.21 | 15.38 | 15.03 | -0.26% | 20,641,300 | 314,465,696 | 3.14 |
需要全历史数据与程序化访问？
查看 海兰信 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=sz300065 获取全部历史日线。