海晨股份
sz300873 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）
13.20
涨跌幅
-2.73%
成交量
7,918,800 股
成交额
106,416,712 元
换手率
3.39%
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 | 13.51 | 13.20 | 13.81 | 13.20 | -2.73% | 7,918,800 | 106,416,712 | 3.39 |
| 2026-10-13 | 13.38 | 13.57 | 13.75 | 12.93 | -0.80% | 10,787,200 | 144,012,448 | 4.61 |
| 2026-10-12 | 14.11 | 13.68 | 14.23 | 13.68 | -3.25% | 7,842,500 | 108,680,136 | 3.35 |
| 2026-10-09 | 14.18 | 14.14 | 14.25 | 13.28 | -0.42% | 13,274,200 | 182,938,512 | 5.67 |
| 2026-10-08 | 14.65 | 14.20 | 15.09 | 14.00 | -2.14% | 10,800,200 | 155,886,688 | 4.62 |
| 2026-09-30 | 14.76 | 14.51 | 15.25 | 14.46 | -0.62% | 15,695,000 | 232,137,376 | 6.71 |
| 2026-09-29 | 14.22 | 14.60 | 15.17 | 14.21 | +2.24% | 15,042,300 | 222,975,712 | 6.43 |
| 2026-09-28 | 15.50 | 14.28 | 15.77 | 14.16 | -8.40% | 14,600,300 | 212,065,072 | 6.24 |
| 2026-09-24 | 15.91 | 15.59 | 15.94 | 15.49 | -2.62% | 8,398,200 | 131,465,584 | 3.59 |
| 2026-09-23 | 16.30 | 16.01 | 16.38 | 15.90 | -3.84% | 16,214,400 | 260,820,448 | 6.93 |
| 2026-09-22 | 17.13 | 16.65 | 17.47 | 16.62 | -2.80% | 13,198,900 | 223,051,648 | 5.64 |
| 2026-09-21 | 16.82 | 17.13 | 17.20 | 16.42 | +3.32% | 26,222,700 | 439,874,208 | 11.21 |
| 2026-09-18 | 14.97 | 16.58 | 16.66 | 14.95 | +11.80% | 21,506,600 | 343,961,120 | 9.19 |
| 2026-09-17 | 14.80 | 14.83 | 15.18 | 14.50 | -0.27% | 6,599,100 | 97,817,320 | 2.82 |
| 2026-09-16 | 14.51 | 14.87 | 15.13 | 14.33 | +2.20% | 9,173,600 | 135,428,256 | 3.92 |
| 2026-09-15 | 14.50 | 14.55 | 14.75 | 14.22 | -0.07% | 8,607,300 | 125,090,312 | 3.68 |
| 2026-09-14 | 14.36 | 14.56 | 14.71 | 14.24 | -0.21% | 6,924,500 | 100,524,280 | 2.96 |
| 2026-09-11 | 15.01 | 14.59 | 15.07 | 14.21 | -4.45% | 9,956,900 | 144,881,488 | 4.26 |
| 2026-09-10 | 15.39 | 15.27 | 15.47 | 14.97 | -1.55% | 7,772,400 | 118,125,256 | 3.32 |
| 2026-09-09 | 15.92 | 15.51 | 16.13 | 15.48 | -2.33% | 9,749,600 | 153,219,728 | 4.17 |
| 2026-09-08 | 16.48 | 15.88 | 16.50 | 15.80 | -2.87% | 9,847,700 | 157,643,104 | 4.21 |
| 2026-09-07 | 15.61 | 16.35 | 16.79 | 15.57 | +5.69% | 14,389,400 | 235,966,688 | 6.15 |
| 2026-09-04 | 15.81 | 15.47 | 16.18 | 15.34 | -1.34% | 9,330,400 | 147,616,160 | 3.99 |
| 2026-09-03 | 15.80 | 15.68 | 16.05 | 15.50 | -0.57% | 7,068,400 | 111,241,856 | 3.02 |
| 2026-09-02 | 15.69 | 15.77 | 15.95 | 15.57 | -0.94% | 6,939,700 | 109,499,760 | 2.97 |
| 2026-09-01 | 16.08 | 15.92 | 16.26 | 15.74 | -1.24% | 9,036,700 | 144,082,480 | 3.86 |
| 2026-08-31 | 15.64 | 16.12 | 16.26 | 15.64 | +2.03% | 10,992,900 | 175,922,528 | 4.70 |
| 2026-08-28 | 16.66 | 15.80 | 16.88 | 15.80 | -4.93% | 16,792,800 | 273,251,552 | 7.18 |
| 2026-08-27 | 15.00 | 16.62 | 17.00 | 14.90 | +11.62% | 22,587,800 | 365,887,072 | 9.66 |
| 2026-08-26 | 15.04 | 14.89 | 15.29 | 14.71 | +0.47% | 11,661,300 | 174,497,184 | 4.99 |
需要全历史数据与程序化访问？
查看 海晨股份 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=sz300873 获取全部历史日线。