海能实业
sz300787 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）
11.48
涨跌幅
-1.80%
成交量
5,218,900 股
成交额
60,581,148 元
换手率
2.66%
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 | 11.59 | 11.48 | 11.79 | 11.42 | -1.80% | 5,218,900 | 60,581,148 | 2.66 |
| 2026-10-13 | 11.30 | 11.69 | 11.85 | 10.91 | +3.27% | 7,470,300 | 85,215,104 | 3.80 |
| 2026-10-12 | 11.44 | 11.32 | 11.54 | 11.00 | -1.14% | 7,068,500 | 80,021,360 | 3.60 |
| 2026-10-09 | 11.37 | 11.45 | 11.52 | 10.60 | +1.06% | 10,329,000 | 114,416,136 | 5.26 |
| 2026-10-08 | 11.90 | 11.33 | 11.97 | 11.22 | -4.55% | 11,129,400 | 128,416,872 | 5.66 |
| 2026-09-30 | 11.96 | 11.87 | 12.35 | 11.82 | +0.00% | 10,680,000 | 128,572,296 | 5.43 |
| 2026-09-29 | 11.56 | 11.87 | 12.00 | 11.43 | +1.45% | 6,694,200 | 79,117,296 | 3.41 |
| 2026-09-28 | 11.63 | 11.70 | 11.88 | 11.32 | +0.00% | 8,420,400 | 96,836,640 | 4.28 |
| 2026-09-24 | 11.81 | 11.70 | 12.00 | 11.57 | -0.85% | 6,863,000 | 80,698,736 | 3.49 |
| 2026-09-23 | 11.95 | 11.80 | 12.05 | 11.61 | -0.84% | 7,841,800 | 92,791,808 | 3.99 |
| 2026-09-22 | 11.63 | 11.90 | 12.26 | 11.50 | +2.50% | 15,157,700 | 181,706,304 | 7.71 |
| 2026-09-21 | 10.78 | 11.61 | 11.79 | 10.74 | +9.12% | 17,597,200 | 202,810,784 | 8.95 |
| 2026-09-18 | 10.17 | 10.64 | 10.68 | 10.04 | +5.45% | 8,283,100 | 87,025,784 | 4.21 |
| 2026-09-17 | 10.06 | 10.09 | 10.15 | 9.91 | +0.70% | 3,584,700 | 36,088,712 | 1.82 |
| 2026-09-16 | 9.71 | 10.02 | 10.08 | 9.60 | +3.19% | 4,349,900 | 43,025,608 | 2.21 |
| 2026-09-15 | 9.80 | 9.71 | 10.20 | 9.66 | -1.42% | 4,684,300 | 46,553,776 | 2.38 |
| 2026-09-14 | 9.60 | 9.85 | 9.94 | 9.32 | +2.50% | 5,369,700 | 52,057,704 | 2.73 |
| 2026-09-11 | 9.81 | 9.61 | 9.91 | 9.45 | -2.54% | 3,849,700 | 36,972,356 | 1.96 |
| 2026-09-10 | 10.17 | 9.86 | 10.18 | 9.86 | -3.14% | 3,992,000 | 39,836,752 | 2.03 |
| 2026-09-09 | 10.21 | 10.18 | 10.45 | 10.15 | -0.59% | 2,670,100 | 27,376,668 | 1.36 |
| 2026-09-08 | 10.29 | 10.24 | 10.29 | 10.13 | +0.10% | 2,597,000 | 26,486,824 | 1.32 |
| 2026-09-07 | 10.15 | 10.23 | 10.38 | 10.06 | +1.29% | 3,988,700 | 40,768,476 | 2.03 |
| 2026-09-04 | 10.11 | 10.10 | 10.32 | 10.01 | +0.70% | 3,937,600 | 40,028,648 | 2.00 |
| 2026-09-03 | 10.35 | 10.03 | 10.48 | 10.00 | -2.53% | 3,242,100 | 33,026,612 | 1.65 |
| 2026-09-02 | 10.24 | 10.29 | 10.46 | 10.17 | -0.19% | 4,459,000 | 45,891,516 | 2.27 |
| 2026-09-01 | 10.08 | 10.31 | 10.39 | 9.90 | +2.08% | 6,102,200 | 62,273,004 | 3.10 |
| 2026-08-31 | 9.81 | 10.10 | 10.10 | 9.72 | +2.23% | 4,333,100 | 43,229,824 | 2.20 |
| 2026-08-28 | 9.93 | 9.88 | 10.03 | 9.86 | -1.30% | 3,559,000 | 35,407,596 | 1.81 |
| 2026-08-27 | 10.20 | 10.01 | 10.20 | 9.96 | -0.69% | 4,248,000 | 42,559,368 | 2.16 |
| 2026-08-26 | 10.30 | 10.08 | 10.40 | 10.04 | -3.26% | 4,889,400 | 49,541,008 | 2.49 |
需要全历史数据与程序化访问？
查看 海能实业 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=sz300787 获取全部历史日线。