海特生物
sz300683 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）
24.86
涨跌幅
+0.36%
成交量
9,433,000 股
成交额
238,798,144 元
换手率
7.72%
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 | 25.77 | 24.86 | 26.08 | 24.80 | +0.36% | 9,433,000 | 238,798,144 | 7.72 |
| 2026-10-13 | 24.88 | 24.77 | 25.18 | 23.81 | -1.78% | 9,085,200 | 222,837,920 | 7.43 |
| 2026-10-12 | 26.46 | 25.22 | 26.67 | 25.13 | -4.58% | 11,159,900 | 286,878,560 | 9.13 |
| 2026-10-09 | 25.50 | 26.43 | 26.88 | 24.20 | -3.01% | 21,021,800 | 531,397,888 | 17.20 |
| 2026-10-08 | 30.65 | 27.25 | 30.65 | 26.90 | +6.70% | 24,239,800 | 696,012,864 | 19.84 |
| 2026-09-30 | 24.99 | 25.54 | 26.34 | 24.70 | +2.45% | 5,250,700 | 134,996,368 | 4.30 |
| 2026-09-29 | 25.00 | 24.93 | 25.74 | 24.65 | +0.44% | 3,497,800 | 88,127,176 | 2.86 |
| 2026-09-28 | 25.30 | 24.82 | 25.48 | 24.57 | -1.35% | 2,824,000 | 70,270,152 | 2.31 |
| 2026-09-24 | 25.88 | 25.16 | 26.64 | 25.13 | -3.34% | 4,788,100 | 122,402,728 | 3.92 |
| 2026-09-23 | 26.26 | 26.03 | 26.74 | 26.01 | -1.03% | 4,720,100 | 123,980,952 | 3.86 |
| 2026-09-22 | 25.64 | 26.30 | 27.00 | 25.51 | +0.61% | 8,431,800 | 221,023,760 | 6.90 |
| 2026-09-21 | 25.10 | 26.14 | 26.21 | 25.00 | +4.27% | 10,200,500 | 262,914,288 | 8.35 |
| 2026-09-18 | 24.44 | 25.07 | 27.93 | 24.40 | +2.58% | 13,844,400 | 360,327,712 | 11.33 |
| 2026-09-17 | 22.80 | 24.44 | 24.76 | 22.80 | +6.54% | 7,457,500 | 177,781,872 | 6.10 |
| 2026-09-16 | 22.70 | 22.94 | 23.05 | 22.57 | +0.44% | 1,975,300 | 45,159,680 | 1.62 |
| 2026-09-15 | 22.95 | 22.84 | 23.18 | 22.73 | -1.00% | 2,198,100 | 50,335,856 | 1.80 |
| 2026-09-14 | 22.65 | 23.07 | 23.34 | 22.37 | +1.36% | 3,193,400 | 73,399,640 | 2.61 |
| 2026-09-11 | 23.59 | 22.76 | 23.64 | 22.40 | -3.89% | 4,205,200 | 95,659,568 | 3.44 |
| 2026-09-10 | 24.28 | 23.68 | 24.36 | 23.65 | -3.15% | 3,336,600 | 79,648,792 | 2.73 |
| 2026-09-09 | 24.80 | 24.45 | 24.90 | 24.20 | -2.51% | 3,766,600 | 92,138,368 | 3.08 |
| 2026-09-08 | 24.95 | 25.08 | 25.28 | 24.81 | +0.24% | 3,906,900 | 98,017,424 | 3.20 |
| 2026-09-07 | 24.87 | 25.02 | 25.14 | 24.66 | +0.60% | 2,937,000 | 73,291,136 | 2.40 |
| 2026-09-04 | 24.98 | 24.87 | 25.42 | 24.61 | +0.16% | 3,386,000 | 84,824,584 | 2.77 |
| 2026-09-03 | 25.13 | 24.83 | 25.29 | 24.61 | -1.19% | 3,055,500 | 76,038,912 | 2.50 |
| 2026-09-02 | 25.32 | 25.13 | 25.41 | 24.88 | -1.53% | 3,247,500 | 81,547,800 | 2.66 |
| 2026-09-01 | 25.63 | 25.52 | 25.73 | 25.22 | -0.43% | 3,710,500 | 94,625,472 | 3.04 |
| 2026-08-31 | 25.65 | 25.63 | 25.70 | 25.08 | -0.97% | 4,225,000 | 107,404,768 | 3.46 |
| 2026-08-28 | 26.24 | 25.88 | 26.41 | 25.70 | -2.12% | 3,939,000 | 102,230,664 | 3.22 |
| 2026-08-27 | 26.00 | 26.44 | 26.53 | 25.62 | +0.92% | 4,881,600 | 127,310,496 | 3.99 |
| 2026-08-26 | 26.81 | 26.20 | 27.70 | 25.88 | -1.98% | 5,975,300 | 158,166,704 | 4.89 |
需要全历史数据与程序化访问？
查看 海特生物 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=sz300683 获取全部历史日线。