海泰科
sz301022 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）
20.97
涨跌幅
-3.32%
成交量
1,065,300 股
成交额
22,613,982 元
换手率
1.57%
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 | 21.69 | 20.97 | 21.86 | 20.94 | -3.32% | 1,065,300 | 22,613,982 | 1.57 |
| 2026-10-13 | 21.35 | 21.69 | 21.87 | 20.75 | +0.32% | 1,199,000 | 25,534,808 | 1.77 |
| 2026-10-12 | 22.00 | 21.62 | 22.28 | 21.45 | -1.68% | 771,200 | 16,793,020 | 1.14 |
| 2026-10-09 | 22.01 | 21.99 | 22.10 | 20.95 | +0.00% | 1,029,100 | 22,130,554 | 1.52 |
| 2026-10-08 | 22.55 | 21.99 | 22.61 | 21.70 | -1.43% | 947,100 | 20,881,516 | 1.40 |
| 2026-09-30 | 22.94 | 22.31 | 22.94 | 22.27 | -1.15% | 906,900 | 20,345,400 | 1.34 |
| 2026-09-29 | 22.50 | 22.57 | 22.74 | 21.88 | +1.71% | 1,013,800 | 22,796,072 | 1.50 |
| 2026-09-28 | 22.25 | 22.19 | 22.53 | 21.90 | -0.49% | 906,300 | 20,051,544 | 1.34 |
| 2026-09-24 | 22.33 | 22.30 | 22.64 | 22.30 | -0.76% | 801,400 | 17,997,132 | 1.18 |
| 2026-09-23 | 22.70 | 22.47 | 22.71 | 22.18 | -0.93% | 777,700 | 17,511,774 | 1.15 |
| 2026-09-22 | 22.57 | 22.68 | 23.32 | 22.52 | +0.31% | 1,303,300 | 29,534,240 | 1.92 |
| 2026-09-21 | 22.40 | 22.61 | 22.75 | 22.11 | +1.89% | 1,219,100 | 27,385,076 | 1.80 |
| 2026-09-18 | 22.25 | 22.19 | 22.30 | 21.94 | +1.14% | 1,172,700 | 26,003,130 | 1.73 |
| 2026-09-17 | 21.13 | 21.94 | 21.95 | 21.01 | +3.49% | 1,333,300 | 28,859,196 | 1.99 |
| 2026-09-16 | 20.95 | 21.20 | 21.30 | 20.78 | +0.76% | 657,800 | 13,885,430 | 0.98 |
| 2026-09-15 | 21.66 | 21.04 | 21.82 | 21.04 | -3.80% | 873,800 | 18,583,908 | 1.30 |
| 2026-09-14 | 21.43 | 21.87 | 22.09 | 21.24 | +1.63% | 1,083,000 | 23,569,508 | 1.62 |
| 2026-09-11 | 21.90 | 21.52 | 22.05 | 21.06 | -3.19% | 1,578,900 | 33,856,260 | 2.36 |
| 2026-09-10 | 22.52 | 22.23 | 22.52 | 21.95 | -1.29% | 1,064,100 | 23,667,676 | 1.59 |
| 2026-09-09 | 22.82 | 22.52 | 23.01 | 22.41 | -2.47% | 1,415,500 | 32,078,896 | 2.11 |
| 2026-09-08 | 22.85 | 23.09 | 23.27 | 21.90 | +0.39% | 3,048,800 | 68,723,360 | 4.55 |
| 2026-09-07 | 23.48 | 23.00 | 23.72 | 22.90 | -0.61% | 1,917,500 | 44,404,152 | 2.86 |
| 2026-09-04 | 23.39 | 23.14 | 23.85 | 23.05 | -0.90% | 1,832,900 | 43,174,808 | 2.74 |
| 2026-09-03 | 23.71 | 23.35 | 24.09 | 23.33 | -1.48% | 1,664,500 | 39,295,164 | 2.48 |
| 2026-09-02 | 23.64 | 23.70 | 23.84 | 23.08 | +0.30% | 1,430,800 | 33,569,932 | 2.14 |
| 2026-09-01 | 23.56 | 23.63 | 23.80 | 23.35 | +0.25% | 1,219,200 | 28,767,298 | 1.82 |
| 2026-08-31 | 23.40 | 23.57 | 23.57 | 22.96 | +2.03% | 982,300 | 22,920,828 | 1.47 |
| 2026-08-28 | 22.93 | 23.10 | 23.46 | 22.73 | +1.32% | 1,310,300 | 30,337,674 | 1.96 |
| 2026-08-27 | 22.58 | 22.80 | 23.01 | 22.58 | -0.26% | 1,178,200 | 26,898,560 | 1.76 |
| 2026-08-26 | 23.13 | 22.86 | 23.29 | 22.30 | -1.89% | 2,179,500 | 49,771,016 | 3.25 |
需要全历史数据与程序化访问？
查看 海泰科 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=sz301022 获取全部历史日线。