海辰药业

sz300584 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）

29.69

涨跌幅

-3.60%

成交量

3,421,500 股

成交额

102,893,128 元

换手率

4.17%

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	30.99	29.69	31.15	29.63	-3.60%	3,421,500	102,893,128	4.17
2026-10-13	30.80	30.80	31.05	29.10	-2.69%	5,999,200	180,833,568	7.30
2026-10-12	33.46	31.65	33.46	31.61	-5.58%	6,275,600	202,915,808	7.64
2026-10-09	33.01	33.52	34.25	31.85	-0.83%	9,238,800	306,928,576	11.25
2026-10-08	31.58	33.80	35.00	31.11	+8.40%	11,196,500	374,718,240	13.63
2026-09-30	31.00	31.18	31.77	30.53	+1.56%	3,970,500	124,439,744	4.83
2026-09-29	29.71	30.70	31.83	29.47	+3.33%	3,753,200	116,258,496	4.57
2026-09-28	30.44	29.71	30.51	29.40	-1.75%	1,741,500	51,774,012	2.12
2026-09-24	31.10	30.24	31.39	30.19	-3.36%	1,855,300	56,913,884	2.26
2026-09-23	31.21	31.29	32.03	31.05	-0.16%	2,092,400	66,132,640	2.55
2026-09-22	31.76	31.34	31.94	31.14	-1.32%	2,109,300	66,270,648	2.57
2026-09-21	31.26	31.76	32.09	31.26	+1.63%	2,121,600	67,462,472	2.58
2026-09-18	31.40	31.25	31.83	31.13	-0.22%	2,217,500	69,657,696	2.70
2026-09-17	30.88	31.32	31.60	30.69	+1.10%	2,520,300	78,669,800	3.07
2026-09-16	29.95	30.98	31.16	29.60	+2.82%	2,774,000	84,564,872	3.38
2026-09-15	29.75	30.13	30.50	29.37	+1.52%	2,000,800	60,105,680	2.44
2026-09-14	29.03	29.68	29.78	28.68	+2.31%	1,848,800	54,402,564	2.25
2026-09-11	29.41	29.01	29.82	28.62	-2.72%	1,752,000	50,756,280	2.13
2026-09-10	30.54	29.82	30.80	29.80	-3.06%	1,973,000	59,140,464	2.40
2026-09-09	31.14	30.76	31.20	30.53	-1.73%	1,779,000	54,821,800	2.17
2026-09-08	31.24	31.30	31.30	30.60	+1.13%	1,773,200	55,151,924	2.16
2026-09-07	30.50	30.95	31.15	30.36	+1.11%	1,658,200	51,254,744	2.02
2026-09-04	31.25	30.61	31.46	30.37	-1.42%	2,405,500	74,569,392	2.93
2026-09-03	31.39	31.05	31.40	30.74	-0.42%	2,086,000	64,670,144	2.54
2026-09-02	31.90	31.18	32.07	31.07	-3.05%	3,111,400	97,468,784	3.79
2026-09-01	31.14	32.16	32.86	30.87	+3.41%	5,149,700	164,452,992	6.27
2026-08-31	31.46	31.10	31.46	30.84	-2.42%	2,450,800	76,141,432	2.98
2026-08-28	32.12	31.87	32.44	31.76	-2.00%	2,452,200	78,583,240	2.99
2026-08-27	32.03	32.52	32.80	32.01	+0.00%	3,301,900	106,868,408	4.02
2026-08-26	32.35	32.52	33.12	31.92	+0.53%	3,384,400	110,079,848	4.12

需要全历史数据与程序化访问？查看海辰药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300584 获取全部历史日线。