海新能科
sz300072 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）
3.97
涨跌幅
+0.51%
成交量
61,438,100 股
成交额
247,253,936 元
换手率
2.64%
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 | 3.97 | 3.97 | 4.10 | 3.94 | +0.51% | 61,438,100 | 247,253,936 | 2.64 |
| 2026-10-13 | 3.88 | 3.95 | 4.00 | 3.84 | +1.28% | 50,189,300 | 196,940,624 | 2.15 |
| 2026-10-12 | 3.80 | 3.90 | 3.95 | 3.77 | +2.36% | 60,756,100 | 236,609,280 | 2.61 |
| 2026-10-09 | 3.82 | 3.81 | 3.83 | 3.73 | -0.26% | 54,547,900 | 206,470,784 | 2.34 |
| 2026-10-08 | 3.49 | 3.82 | 3.95 | 3.49 | +11.37% | 96,257,300 | 362,607,520 | 4.13 |
| 2026-09-30 | 3.41 | 3.43 | 3.45 | 3.40 | +1.18% | 10,171,400 | 34,850,672 | 0.44 |
| 2026-09-29 | 3.40 | 3.39 | 3.44 | 3.39 | -0.29% | 9,349,100 | 31,929,492 | 0.40 |
| 2026-09-28 | 3.42 | 3.40 | 3.43 | 3.35 | -0.29% | 14,369,800 | 48,720,956 | 0.62 |
| 2026-09-24 | 3.48 | 3.41 | 3.50 | 3.41 | -2.01% | 13,010,800 | 44,753,380 | 0.56 |
| 2026-09-23 | 3.58 | 3.48 | 3.60 | 3.48 | -3.60% | 19,639,200 | 68,991,504 | 0.84 |
| 2026-09-22 | 3.58 | 3.61 | 3.62 | 3.55 | +0.56% | 16,540,700 | 59,283,240 | 0.71 |
| 2026-09-21 | 3.58 | 3.59 | 3.60 | 3.50 | -0.55% | 20,726,100 | 74,023,880 | 0.89 |
| 2026-09-18 | 3.50 | 3.61 | 3.68 | 3.46 | +3.14% | 31,453,100 | 112,532,224 | 1.35 |
| 2026-09-17 | 3.47 | 3.50 | 3.53 | 3.45 | +0.29% | 14,297,000 | 49,988,992 | 0.61 |
| 2026-09-16 | 3.46 | 3.49 | 3.51 | 3.45 | +0.87% | 11,198,500 | 39,039,056 | 0.48 |
| 2026-09-15 | 3.57 | 3.46 | 3.58 | 3.45 | -2.81% | 20,538,900 | 71,781,064 | 0.88 |
| 2026-09-14 | 3.60 | 3.56 | 3.62 | 3.54 | -0.56% | 16,437,900 | 58,699,820 | 0.71 |
| 2026-09-11 | 3.76 | 3.58 | 3.79 | 3.57 | -3.50% | 34,476,400 | 125,103,080 | 1.48 |
| 2026-09-10 | 3.83 | 3.71 | 3.83 | 3.70 | -2.37% | 25,040,300 | 93,907,808 | 1.07 |
| 2026-09-09 | 3.80 | 3.80 | 3.83 | 3.74 | +0.00% | 27,124,900 | 102,650,416 | 1.16 |
| 2026-09-08 | 3.62 | 3.80 | 3.81 | 3.62 | +4.97% | 46,907,500 | 175,464,336 | 2.01 |
| 2026-09-07 | 3.63 | 3.62 | 3.64 | 3.57 | +0.00% | 20,559,800 | 74,101,968 | 0.88 |
| 2026-09-04 | 3.70 | 3.62 | 3.77 | 3.62 | -2.16% | 32,781,000 | 121,229,872 | 1.41 |
| 2026-09-03 | 3.77 | 3.70 | 3.78 | 3.65 | -2.37% | 39,117,500 | 145,026,816 | 1.68 |
| 2026-09-02 | 3.73 | 3.79 | 3.83 | 3.70 | +1.88% | 44,123,300 | 166,559,232 | 1.89 |
| 2026-09-01 | 3.69 | 3.72 | 3.80 | 3.68 | +0.81% | 38,672,900 | 145,225,456 | 1.66 |
| 2026-08-31 | 3.73 | 3.69 | 3.80 | 3.67 | -5.14% | 52,423,500 | 194,229,440 | 2.25 |
| 2026-08-28 | 3.70 | 3.89 | 3.90 | 3.68 | +4.85% | 50,872,300 | 194,596,368 | 2.18 |
| 2026-08-27 | 3.72 | 3.71 | 3.73 | 3.68 | +0.00% | 18,253,800 | 67,499,736 | 0.78 |
| 2026-08-26 | 3.69 | 3.71 | 3.74 | 3.66 | -0.27% | 15,091,900 | 55,939,756 | 0.65 |
需要全历史数据与程序化访问？
查看 海新能科 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=sz300072 获取全部历史日线。