海伦哲

sz300201 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）

11.05

涨跌幅

-4.49%

成交量

23,315,700 股

成交额

262,190,064 元

换手率

2.32%

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	11.65	11.05	11.65	11.00	-4.49%	23,315,700	262,190,064	2.32
2026-10-13	11.28	11.57	11.72	10.96	-1.11%	24,940,900	280,463,872	2.48
2026-10-12	12.10	11.70	12.12	11.65	-3.78%	24,077,100	285,388,960	2.40
2026-10-09	12.48	12.16	12.52	11.63	-2.80%	26,252,100	314,802,720	2.62
2026-10-08	12.81	12.51	13.23	12.39	-1.65%	18,580,800	237,180,016	1.85
2026-09-30	13.00	12.72	13.08	12.61	-1.47%	14,144,900	180,844,736	1.41
2026-09-29	12.66	12.91	13.05	12.55	+1.89%	17,226,800	221,602,992	1.72
2026-09-28	13.18	12.67	13.40	12.60	-4.67%	20,767,900	266,180,912	2.07
2026-09-24	13.60	13.29	13.67	13.25	-3.06%	16,664,700	223,760,496	1.66
2026-09-23	13.83	13.71	13.83	13.42	+0.44%	20,876,100	283,708,544	2.08
2026-09-22	13.86	13.65	14.18	13.46	+0.52%	35,923,200	497,226,368	3.58
2026-09-21	13.46	13.58	13.63	13.21	+2.80%	33,733,200	454,584,448	3.36
2026-09-18	12.84	13.21	13.30	12.65	+4.92%	31,052,800	406,536,384	3.09
2026-09-17	12.75	12.59	12.97	12.46	-1.72%	20,125,600	255,044,592	2.01
2026-09-16	12.21	12.81	12.83	12.12	+4.40%	34,713,600	433,197,952	3.46
2026-09-15	12.11	12.27	12.51	12.03	+1.15%	39,833,200	490,498,176	3.97
2026-09-14	12.80	12.13	12.89	12.05	-5.97%	60,267,800	740,474,752	6.00
2026-09-11	12.88	12.90	13.09	12.64	-0.92%	26,590,000	341,913,664	2.65
2026-09-10	13.67	13.02	13.69	13.01	-4.75%	26,989,000	358,725,856	2.69
2026-09-09	13.20	13.67	14.12	13.19	+3.80%	41,938,600	575,580,352	4.18
2026-09-08	13.25	13.17	13.41	13.08	-0.90%	20,342,500	268,261,312	2.03
2026-09-07	13.34	13.29	13.65	13.19	-1.04%	23,198,400	310,263,200	2.31
2026-09-04	14.05	13.43	14.24	13.30	-2.89%	24,359,400	334,874,784	2.43
2026-09-03	13.76	13.83	14.21	13.48	+1.32%	25,105,600	347,433,824	2.50
2026-09-02	13.89	13.65	13.89	13.59	-2.50%	16,279,600	223,552,480	1.62
2026-09-01	14.06	14.00	14.30	13.86	-0.57%	18,646,200	262,137,792	1.86
2026-08-31	13.80	14.08	14.12	13.56	+0.64%	21,169,500	293,200,864	2.11
2026-08-28	14.32	13.99	14.48	13.98	-2.30%	24,998,600	353,790,848	2.49
2026-08-27	14.10	14.32	14.38	13.88	+1.34%	23,178,200	327,907,232	2.31
2026-08-26	14.30	14.13	14.35	13.96	-0.56%	15,994,700	225,909,120	1.59

需要全历史数据与程序化访问？查看海伦哲日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300201 获取全部历史日线。