海顺新材
sz300501 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）
11.40
涨跌幅
-0.61%
成交量
11,174,600 股
成交额
127,490,952 元
换手率
4.03%
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 | 11.43 | 11.40 | 11.73 | 11.20 | -0.61% | 11,174,600 | 127,490,952 | 4.03 |
| 2026-10-13 | 11.31 | 11.47 | 11.85 | 11.00 | +0.44% | 13,357,000 | 153,600,560 | 4.82 |
| 2026-10-12 | 11.41 | 11.42 | 11.89 | 11.20 | -0.70% | 10,849,700 | 125,100,912 | 3.91 |
| 2026-10-09 | 11.35 | 11.50 | 11.72 | 11.14 | +0.17% | 14,032,200 | 160,738,320 | 5.06 |
| 2026-10-08 | 10.81 | 11.48 | 11.54 | 10.68 | +3.89% | 16,384,400 | 183,515,136 | 5.91 |
| 2026-09-30 | 11.07 | 11.05 | 11.31 | 10.68 | +1.38% | 18,858,700 | 208,405,824 | 6.80 |
| 2026-09-29 | 10.35 | 10.90 | 11.27 | 10.17 | +4.31% | 21,166,100 | 228,661,824 | 7.64 |
| 2026-09-28 | 9.58 | 10.45 | 10.46 | 9.48 | +10.58% | 15,123,100 | 151,694,320 | 5.46 |
| 2026-09-24 | 9.52 | 9.45 | 9.54 | 9.41 | +0.11% | 2,630,800 | 24,925,206 | 0.95 |
| 2026-09-23 | 9.32 | 9.44 | 9.76 | 9.32 | -1.36% | 3,097,700 | 29,369,582 | 1.12 |
| 2026-09-22 | 9.75 | 9.57 | 9.76 | 9.54 | -0.73% | 2,669,200 | 25,710,306 | 0.96 |
| 2026-09-21 | 9.45 | 9.64 | 9.66 | 9.45 | +2.23% | 2,659,000 | 25,459,906 | 0.96 |
| 2026-09-18 | 9.42 | 9.43 | 9.67 | 9.36 | +0.32% | 2,296,400 | 21,743,166 | 0.83 |
| 2026-09-17 | 9.26 | 9.40 | 9.42 | 9.12 | +0.75% | 2,824,800 | 26,250,812 | 1.02 |
| 2026-09-16 | 9.07 | 9.33 | 9.42 | 9.05 | +2.19% | 3,534,400 | 32,759,788 | 1.27 |
| 2026-09-15 | 9.34 | 9.13 | 9.37 | 9.13 | -1.83% | 2,269,700 | 20,873,918 | 0.82 |
| 2026-09-14 | 9.26 | 9.30 | 9.48 | 9.19 | -0.85% | 3,162,600 | 29,491,202 | 1.14 |
| 2026-09-11 | 9.45 | 9.38 | 9.60 | 9.13 | -2.19% | 3,232,900 | 30,113,716 | 1.17 |
| 2026-09-10 | 9.71 | 9.59 | 9.77 | 9.56 | -2.24% | 2,608,200 | 25,112,542 | 0.94 |
| 2026-09-09 | 9.92 | 9.81 | 9.98 | 9.76 | -1.01% | 2,845,100 | 28,054,598 | 1.03 |
| 2026-09-08 | 9.98 | 9.91 | 10.05 | 9.86 | -0.70% | 3,644,800 | 36,260,800 | 1.31 |
| 2026-09-07 | 10.04 | 9.98 | 10.20 | 9.93 | +0.00% | 2,831,700 | 28,478,852 | 1.02 |
| 2026-09-04 | 10.23 | 9.98 | 10.41 | 9.96 | -1.38% | 4,814,200 | 48,713,344 | 1.74 |
| 2026-09-03 | 10.47 | 10.12 | 10.81 | 10.10 | -2.69% | 5,426,300 | 56,309,848 | 1.96 |
| 2026-09-02 | 10.25 | 10.40 | 10.49 | 10.06 | +0.78% | 3,913,400 | 40,271,184 | 1.41 |
| 2026-09-01 | 10.50 | 10.32 | 10.59 | 10.20 | -1.71% | 3,610,600 | 37,400,416 | 1.30 |
| 2026-08-31 | 9.90 | 10.50 | 10.65 | 9.88 | +4.69% | 6,044,900 | 62,642,556 | 2.18 |
| 2026-08-28 | 10.00 | 10.03 | 10.25 | 9.96 | -0.40% | 3,113,100 | 31,461,790 | 1.12 |
| 2026-08-27 | 10.00 | 10.07 | 10.21 | 9.90 | +0.70% | 3,878,600 | 39,143,256 | 1.40 |
| 2026-08-26 | 9.98 | 10.00 | 10.15 | 9.88 | +0.40% | 3,092,200 | 30,995,606 | 1.12 |
需要全历史数据与程序化访问？
查看 海顺新材 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=sz300501 获取全部历史日线。