海川智能
sz300720 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）
55.20
涨跌幅
+0.38%
成交量
7,991,700 股
成交额
446,730,656 元
换手率
4.34%
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 | 54.88 | 55.20 | 57.30 | 54.38 | +0.38% | 7,991,700 | 446,730,656 | 4.34 |
| 2026-10-13 | 50.90 | 54.99 | 55.34 | 49.80 | +4.62% | 8,085,700 | 425,154,016 | 4.39 |
| 2026-10-12 | 54.40 | 52.56 | 54.97 | 52.51 | -4.45% | 5,345,800 | 285,070,592 | 2.90 |
| 2026-10-09 | 55.44 | 55.01 | 57.61 | 52.00 | -2.12% | 8,203,100 | 447,225,376 | 4.45 |
| 2026-10-08 | 56.72 | 56.20 | 59.87 | 55.17 | -0.92% | 6,320,300 | 360,268,480 | 3.43 |
| 2026-09-30 | 57.92 | 56.72 | 59.96 | 56.67 | -0.79% | 6,423,600 | 374,287,168 | 3.49 |
| 2026-09-29 | 58.20 | 57.17 | 58.69 | 57.00 | -1.60% | 5,104,400 | 294,597,312 | 2.77 |
| 2026-09-28 | 62.50 | 58.10 | 63.57 | 56.95 | -5.99% | 8,224,800 | 486,388,992 | 4.47 |
| 2026-09-24 | 62.53 | 61.80 | 65.84 | 61.56 | -1.83% | 9,593,300 | 607,893,568 | 5.21 |
| 2026-09-23 | 63.99 | 62.95 | 64.20 | 61.51 | -1.18% | 7,734,200 | 484,428,288 | 4.20 |
| 2026-09-22 | 62.91 | 63.70 | 67.15 | 62.85 | +2.48% | 12,228,100 | 793,543,168 | 6.64 |
| 2026-09-21 | 62.45 | 62.16 | 63.33 | 61.69 | +0.84% | 6,960,600 | 433,701,248 | 3.78 |
| 2026-09-18 | 61.42 | 61.64 | 62.58 | 59.85 | +2.36% | 8,641,200 | 530,399,584 | 4.69 |
| 2026-09-17 | 61.88 | 60.22 | 63.08 | 60.00 | -1.08% | 8,767,800 | 535,918,304 | 4.76 |
| 2026-09-16 | 59.49 | 60.88 | 62.50 | 59.02 | +2.30% | 8,625,700 | 526,313,984 | 4.68 |
| 2026-09-15 | 60.14 | 59.51 | 61.35 | 59.04 | -1.23% | 5,214,100 | 313,593,824 | 2.83 |
| 2026-09-14 | 59.00 | 60.25 | 61.09 | 57.29 | +0.72% | 6,766,200 | 403,947,072 | 3.67 |
| 2026-09-11 | 61.08 | 59.82 | 61.30 | 57.54 | -3.05% | 7,632,300 | 453,170,048 | 4.14 |
| 2026-09-10 | 62.22 | 61.70 | 62.81 | 60.90 | -2.57% | 7,835,400 | 483,469,408 | 4.25 |
| 2026-09-09 | 66.98 | 63.33 | 67.19 | 63.00 | -1.66% | 7,667,000 | 496,451,072 | 4.16 |
| 2026-09-08 | 65.64 | 64.40 | 67.44 | 63.90 | -1.87% | 7,608,000 | 497,239,872 | 4.13 |
| 2026-09-07 | 65.29 | 65.63 | 66.66 | 63.45 | +4.99% | 9,033,600 | 589,279,424 | 4.91 |
| 2026-09-04 | 66.43 | 62.51 | 67.74 | 61.00 | -5.37% | 8,489,400 | 545,149,760 | 4.61 |
| 2026-09-03 | 67.84 | 66.06 | 68.40 | 64.88 | -0.99% | 8,112,100 | 537,368,576 | 4.41 |
| 2026-09-02 | 68.11 | 66.72 | 69.20 | 66.00 | -4.40% | 10,049,200 | 674,359,168 | 5.46 |
| 2026-09-01 | 72.67 | 69.79 | 72.88 | 69.07 | -2.88% | 9,802,000 | 687,599,616 | 5.32 |
| 2026-08-31 | 68.80 | 71.86 | 74.17 | 68.57 | -1.84% | 16,286,100 | 1,157,077,248 | 8.84 |
| 2026-08-28 | 78.31 | 73.21 | 82.09 | 72.08 | -7.31% | 22,746,000 | 1,750,873,216 | 12.35 |
| 2026-08-27 | 75.17 | 78.98 | 79.18 | 72.73 | +6.76% | 25,202,700 | 1,928,719,360 | 13.69 |
| 2026-08-26 | 73.48 | 73.98 | 76.00 | 69.58 | +2.94% | 15,929,100 | 1,153,172,480 | 8.65 |
需要全历史数据与程序化访问？
查看 海川智能 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=sz300720 获取全部历史日线。