海达股份
sz300320 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）
7.94
涨跌幅
-2.93%
成交量
5,884,600 股
成交额
47,239,644 元
换手率
1.21%
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 | 8.18 | 7.94 | 8.20 | 7.93 | -2.93% | 5,884,600 | 47,239,644 | 1.21 |
| 2026-10-13 | 8.26 | 8.18 | 8.33 | 8.10 | -1.56% | 4,322,000 | 35,480,720 | 0.89 |
| 2026-10-12 | 8.38 | 8.31 | 8.40 | 8.25 | -0.48% | 3,886,200 | 32,260,456 | 0.80 |
| 2026-10-09 | 8.25 | 8.35 | 8.41 | 8.12 | +1.21% | 4,652,200 | 38,385,220 | 0.96 |
| 2026-10-08 | 8.14 | 8.25 | 8.27 | 8.11 | +1.48% | 4,217,300 | 34,565,544 | 0.87 |
| 2026-09-30 | 8.17 | 8.13 | 8.24 | 8.12 | +0.12% | 3,393,500 | 27,739,686 | 0.70 |
| 2026-09-29 | 8.01 | 8.12 | 8.19 | 8.01 | +0.37% | 2,700,100 | 21,986,584 | 0.56 |
| 2026-09-28 | 8.48 | 8.09 | 8.48 | 8.03 | -3.23% | 4,878,200 | 39,706,136 | 1.00 |
| 2026-09-24 | 8.36 | 8.36 | 8.53 | 8.31 | +0.12% | 4,701,400 | 39,489,660 | 0.97 |
| 2026-09-23 | 8.45 | 8.35 | 8.49 | 8.35 | -1.07% | 2,486,900 | 20,846,332 | 0.51 |
| 2026-09-22 | 8.48 | 8.44 | 8.56 | 8.42 | -0.71% | 3,600,700 | 30,519,460 | 0.74 |
| 2026-09-21 | 8.33 | 8.50 | 8.55 | 8.31 | +1.55% | 6,018,100 | 50,968,060 | 1.24 |
| 2026-09-18 | 8.56 | 8.37 | 8.59 | 8.32 | -1.88% | 8,599,400 | 72,451,376 | 1.77 |
| 2026-09-17 | 8.09 | 8.53 | 8.74 | 8.07 | +4.53% | 14,680,400 | 124,411,352 | 3.02 |
| 2026-09-16 | 8.03 | 8.16 | 8.19 | 7.98 | +2.00% | 4,591,400 | 37,320,752 | 0.94 |
| 2026-09-15 | 8.15 | 8.00 | 8.18 | 7.99 | -1.60% | 3,763,100 | 30,388,412 | 0.77 |
| 2026-09-14 | 8.10 | 8.13 | 8.18 | 8.08 | +0.00% | 2,404,300 | 19,542,246 | 0.49 |
| 2026-09-11 | 8.12 | 8.13 | 8.26 | 8.08 | -1.09% | 5,671,800 | 46,273,404 | 1.17 |
| 2026-09-10 | 8.28 | 8.22 | 8.31 | 8.14 | -0.96% | 4,310,100 | 35,465,048 | 0.89 |
| 2026-09-09 | 8.18 | 8.30 | 8.33 | 8.14 | +1.47% | 5,204,400 | 43,006,832 | 1.07 |
| 2026-09-08 | 8.25 | 8.18 | 8.28 | 8.14 | -0.61% | 4,500,800 | 36,894,204 | 0.93 |
| 2026-09-07 | 8.16 | 8.23 | 8.23 | 8.11 | +1.23% | 3,866,100 | 31,652,940 | 0.79 |
| 2026-09-04 | 8.36 | 8.13 | 8.38 | 8.11 | -1.81% | 5,411,100 | 44,709,112 | 1.11 |
| 2026-09-03 | 8.35 | 8.28 | 8.43 | 8.27 | -0.72% | 3,957,800 | 32,974,028 | 0.81 |
| 2026-09-02 | 8.39 | 8.34 | 8.43 | 8.31 | -1.30% | 3,815,800 | 31,841,610 | 0.78 |
| 2026-09-01 | 8.45 | 8.45 | 8.48 | 8.36 | -0.12% | 4,251,900 | 35,833,280 | 0.87 |
| 2026-08-31 | 8.43 | 8.46 | 8.46 | 8.33 | +0.12% | 4,500,300 | 37,768,212 | 0.93 |
| 2026-08-28 | 8.45 | 8.45 | 8.50 | 8.43 | +0.12% | 3,841,100 | 32,526,056 | 0.79 |
| 2026-08-27 | 8.46 | 8.44 | 8.48 | 8.36 | -0.24% | 4,372,900 | 36,850,420 | 0.90 |
| 2026-08-26 | 8.51 | 8.46 | 8.60 | 8.45 | -0.24% | 3,957,600 | 33,681,404 | 0.81 |
需要全历史数据与程序化访问？
查看 海达股份 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=sz300320 获取全部历史日线。