海昌新材

sz300885 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）

17.18

涨跌幅

-2.77%

成交量

2,257,800 股

成交额

39,140,392 元

换手率

1.35%

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	17.66	17.18	17.67	17.16	-2.77%	2,257,800	39,140,392	1.35
2026-10-13	17.31	17.67	17.76	16.83	+0.23%	2,847,200	49,359,552	1.70
2026-10-12	17.95	17.63	17.96	17.42	-1.84%	2,455,500	43,369,032	1.47
2026-10-09	17.64	17.96	18.06	16.88	+1.24%	3,633,700	63,489,400	2.18
2026-10-08	18.26	17.74	18.56	17.57	-2.85%	2,549,200	45,799,144	1.53
2026-09-30	18.61	18.26	18.84	18.26	-1.62%	2,391,000	44,190,656	1.43
2026-09-29	18.82	18.56	18.82	18.39	+0.00%	1,817,800	33,782,100	1.09
2026-09-28	18.90	18.56	19.05	18.48	-1.80%	2,342,100	43,782,676	1.40
2026-09-24	19.02	18.90	19.35	18.90	-1.00%	2,379,600	45,469,208	1.42
2026-09-23	19.02	19.09	19.29	18.90	+0.85%	2,693,700	51,481,568	1.61
2026-09-22	19.18	18.93	19.33	18.82	-0.99%	2,416,100	45,923,496	1.45
2026-09-21	19.18	19.12	19.33	18.92	+0.63%	2,507,000	47,902,936	1.50
2026-09-18	18.71	19.00	19.05	18.68	+2.76%	2,773,800	52,415,532	1.66
2026-09-17	18.41	18.49	18.60	18.11	+0.76%	2,532,300	46,664,128	1.52
2026-09-16	18.32	18.35	18.51	18.01	+0.77%	2,520,500	46,077,448	1.51
2026-09-15	18.38	18.21	18.57	18.21	-1.46%	2,105,900	38,661,388	1.26
2026-09-14	18.19	18.48	18.68	18.15	+0.38%	2,020,100	37,298,848	1.21
2026-09-11	18.80	18.41	18.80	17.98	-1.97%	2,882,900	52,745,108	1.73
2026-09-10	18.92	18.78	19.04	18.75	-1.83%	2,501,300	47,200,160	1.50
2026-09-09	19.50	19.13	19.60	19.07	-1.80%	2,561,600	49,410,064	1.53
2026-09-08	19.77	19.48	19.83	19.38	-1.57%	2,427,800	47,515,712	1.45
2026-09-07	19.72	19.79	19.93	19.30	+2.06%	2,821,800	55,729,744	1.69
2026-09-04	19.82	19.39	20.14	19.25	-1.02%	4,193,000	82,863,128	2.51
2026-09-03	19.92	19.59	20.09	19.42	-0.05%	2,465,100	48,641,704	1.48
2026-09-02	19.56	19.60	19.77	19.35	-0.76%	2,070,600	40,473,976	1.24
2026-09-01	20.03	19.75	20.11	19.56	-1.89%	2,819,900	55,737,116	1.69
2026-08-31	19.49	20.13	20.19	19.49	+2.39%	3,087,500	61,355,736	1.85
2026-08-28	19.72	19.66	20.00	19.43	+0.36%	4,114,500	81,166,192	2.46
2026-08-27	19.30	19.59	19.75	19.25	+1.56%	3,359,700	65,657,392	2.01
2026-08-26	19.86	19.29	19.89	19.15	-2.92%	4,282,800	83,386,488	2.56

需要全历史数据与程序化访问？查看海昌新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300885 获取全部历史日线。