海默科技
sz300084 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）
9.56
涨跌幅
-1.85%
成交量
3,106,100 股
成交额
30,111,036 元
换手率
0.66%
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 | 9.74 | 9.56 | 9.84 | 9.56 | -1.85% | 3,106,100 | 30,111,036 | 0.66 |
| 2026-10-13 | 9.54 | 9.74 | 9.87 | 9.24 | +1.25% | 5,108,200 | 49,158,004 | 1.08 |
| 2026-10-12 | 10.19 | 9.62 | 10.19 | 9.62 | -4.47% | 5,334,900 | 52,286,256 | 1.13 |
| 2026-10-09 | 10.00 | 10.07 | 10.15 | 9.73 | +0.70% | 5,395,900 | 53,688,976 | 1.14 |
| 2026-10-08 | 9.99 | 10.00 | 10.25 | 9.91 | -0.50% | 4,926,900 | 49,629,856 | 1.04 |
| 2026-09-30 | 10.01 | 10.05 | 10.06 | 9.89 | +1.31% | 3,547,600 | 35,389,284 | 0.75 |
| 2026-09-29 | 9.92 | 9.92 | 10.01 | 9.83 | +0.10% | 3,550,700 | 35,236,196 | 0.75 |
| 2026-09-28 | 10.25 | 9.91 | 10.27 | 9.82 | -2.84% | 6,165,500 | 61,244,528 | 1.31 |
| 2026-09-24 | 10.20 | 10.20 | 10.35 | 10.15 | +0.00% | 3,643,800 | 37,245,556 | 0.77 |
| 2026-09-23 | 10.50 | 10.20 | 10.50 | 10.20 | -2.86% | 4,847,900 | 49,955,244 | 1.03 |
| 2026-09-22 | 10.55 | 10.50 | 10.67 | 10.41 | -0.57% | 5,471,800 | 57,475,036 | 1.16 |
| 2026-09-21 | 10.22 | 10.56 | 10.59 | 10.15 | +3.33% | 9,063,600 | 94,466,040 | 1.92 |
| 2026-09-18 | 10.18 | 10.22 | 10.30 | 10.08 | +1.19% | 4,866,900 | 49,656,080 | 1.03 |
| 2026-09-17 | 10.22 | 10.10 | 10.30 | 10.06 | -1.17% | 5,322,100 | 53,975,888 | 1.13 |
| 2026-09-16 | 10.27 | 10.22 | 10.37 | 10.13 | +0.20% | 5,542,400 | 56,759,808 | 1.18 |
| 2026-09-15 | 10.36 | 10.20 | 10.37 | 10.18 | -1.45% | 5,519,300 | 56,523,000 | 1.17 |
| 2026-09-14 | 10.37 | 10.35 | 10.42 | 10.21 | -0.19% | 5,644,300 | 58,183,796 | 1.20 |
| 2026-09-11 | 10.54 | 10.37 | 10.54 | 10.29 | -1.71% | 7,096,600 | 73,683,256 | 1.51 |
| 2026-09-10 | 10.77 | 10.55 | 10.83 | 10.54 | -2.85% | 5,633,000 | 60,174,912 | 1.19 |
| 2026-09-09 | 11.13 | 10.86 | 11.16 | 10.75 | -2.34% | 8,576,900 | 93,647,160 | 1.82 |
| 2026-09-08 | 11.37 | 11.12 | 11.44 | 10.93 | -0.89% | 13,003,300 | 145,063,760 | 2.76 |
| 2026-09-07 | 10.82 | 11.22 | 11.24 | 10.82 | +2.65% | 11,144,800 | 123,898,984 | 2.36 |
| 2026-09-04 | 10.90 | 10.93 | 11.48 | 10.84 | +1.67% | 17,594,800 | 195,104,016 | 3.73 |
| 2026-09-03 | 10.17 | 10.75 | 11.19 | 10.12 | +4.98% | 21,658,400 | 233,575,568 | 4.59 |
| 2026-09-02 | 10.53 | 10.24 | 10.60 | 10.18 | -0.68% | 11,885,100 | 122,854,568 | 2.52 |
| 2026-09-01 | 10.40 | 10.31 | 10.52 | 10.19 | -0.96% | 6,018,000 | 61,902,192 | 1.28 |
| 2026-08-31 | 10.35 | 10.41 | 10.48 | 10.15 | -0.48% | 6,997,900 | 72,403,560 | 1.48 |
| 2026-08-28 | 10.25 | 10.46 | 10.60 | 10.22 | +2.05% | 7,880,200 | 82,239,856 | 1.67 |
| 2026-08-27 | 10.24 | 10.25 | 10.40 | 10.13 | +0.00% | 6,559,400 | 67,483,432 | 1.39 |
| 2026-08-26 | 10.31 | 10.25 | 10.38 | 10.10 | +0.00% | 4,293,700 | 43,990,088 | 0.91 |
需要全历史数据与程序化访问？
查看 海默科技 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=sz300084 获取全部历史日线。