正海生物

sz300653 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）

15.23

涨跌幅

-2.50%

成交量

1,408,000 股

成交额

21,589,196 元

换手率

0.78%

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	15.61	15.23	15.61	15.18	-2.50%	1,408,000	21,589,196	0.78
2026-10-13	15.55	15.62	15.73	15.15	+0.19%	1,837,400	28,434,694	1.02
2026-10-12	16.06	15.59	16.15	15.58	-2.74%	2,016,200	31,720,044	1.12
2026-10-09	15.77	16.03	16.09	15.52	+1.14%	2,213,200	34,835,092	1.23
2026-10-08	16.01	15.85	16.19	15.73	-0.56%	2,150,100	34,183,788	1.19
2026-09-30	15.80	15.94	16.06	15.74	+1.27%	2,210,700	35,276,384	1.23
2026-09-29	15.50	15.74	15.88	15.41	+0.90%	2,219,000	34,867,512	1.23
2026-09-28	15.45	15.60	15.70	15.33	+1.17%	2,317,600	36,012,600	1.29
2026-09-24	15.60	15.42	15.70	15.36	-1.09%	1,300,800	20,164,194	0.72
2026-09-23	15.59	15.59	15.63	15.38	+0.58%	1,299,100	20,198,200	0.72
2026-09-22	15.53	15.50	15.66	15.38	-0.13%	2,181,900	33,853,164	1.21
2026-09-21	15.25	15.52	15.59	15.16	+2.51%	1,964,800	30,441,922	1.09
2026-09-18	14.83	15.14	15.43	14.81	+2.16%	2,186,100	33,234,648	1.21
2026-09-17	14.57	14.82	15.23	14.45	+1.65%	1,272,000	18,789,094	0.71
2026-09-16	14.41	14.58	14.65	14.35	+0.55%	870,500	12,642,537	0.48
2026-09-15	14.80	14.50	14.89	14.45	-2.16%	1,243,400	18,168,260	0.69
2026-09-14	14.77	14.82	15.04	14.65	+0.41%	1,085,400	16,123,161	0.60
2026-09-11	15.00	14.76	15.12	14.71	-2.57%	2,058,800	30,597,928	1.14
2026-09-10	15.60	15.15	15.60	15.12	-2.95%	1,832,200	27,908,954	1.02
2026-09-09	15.90	15.61	15.90	15.43	-1.82%	2,363,500	36,798,908	1.31
2026-09-08	15.14	15.90	16.23	15.02	+5.16%	5,297,100	83,509,944	2.94
2026-09-07	15.00	15.12	15.19	14.91	+1.07%	1,396,100	21,038,656	0.78
2026-09-04	15.08	14.96	15.23	14.87	-0.80%	1,432,700	21,612,624	0.80
2026-09-03	15.17	15.08	15.34	14.95	-1.11%	1,812,600	27,300,262	1.01
2026-09-02	15.21	15.25	15.34	15.04	-0.97%	1,660,700	25,188,784	0.92
2026-09-01	15.00	15.40	15.42	14.94	+2.67%	2,472,600	37,765,868	1.37
2026-08-31	15.07	15.00	15.13	14.79	-0.46%	1,521,200	22,680,816	0.85
2026-08-28	15.12	15.07	15.17	15.01	-0.33%	1,296,600	19,562,400	0.72
2026-08-27	15.19	15.12	15.26	14.99	+0.13%	1,838,100	27,783,180	1.02
2026-08-26	15.22	15.10	15.42	15.05	-0.72%	2,071,100	31,449,176	1.15

需要全历史数据与程序化访问？查看正海生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300653 获取全部历史日线。