海锅股份

sz301063 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）

17.52

涨跌幅

-3.15%

成交量

1,836,100 股

成交额

32,775,960 元

换手率

1.90%

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	18.16	17.52	18.36	17.50	-3.15%	1,836,100	32,775,960	1.90
2026-10-13	17.92	18.09	18.32	17.29	+0.28%	2,006,100	35,683,820	2.08
2026-10-12	18.50	18.04	18.50	17.93	-0.72%	1,970,900	35,750,816	2.04
2026-10-09	18.54	18.17	18.56	17.59	-1.94%	2,357,700	42,479,336	2.44
2026-10-08	18.64	18.53	18.81	18.32	-0.96%	2,864,400	53,120,092	2.96
2026-09-30	19.09	18.71	19.29	18.60	-2.25%	3,045,100	57,341,544	3.15
2026-09-29	18.53	19.14	19.36	18.29	+3.29%	3,564,200	67,533,048	3.69
2026-09-28	18.38	18.53	18.82	18.21	+0.54%	2,700,300	49,918,360	2.79
2026-09-24	18.02	18.43	18.59	17.96	+1.60%	2,316,500	42,662,696	2.40
2026-09-23	17.87	18.14	18.15	17.70	+1.40%	1,752,900	31,583,384	1.81
2026-09-22	17.65	17.89	18.05	17.45	+2.17%	1,717,700	30,625,208	1.78
2026-09-21	17.04	17.51	17.68	17.04	+2.58%	1,682,800	29,315,246	1.74
2026-09-18	17.03	17.07	17.20	16.98	+0.89%	1,557,700	26,593,346	1.61
2026-09-17	16.69	16.92	16.99	16.44	+0.48%	1,285,400	21,487,172	1.33
2026-09-16	16.53	16.84	16.97	16.32	+1.32%	1,513,000	25,421,636	1.57
2026-09-15	17.12	16.62	17.19	16.60	-2.98%	1,583,800	26,585,864	1.64
2026-09-14	16.81	17.13	17.34	16.68	+1.12%	1,560,000	26,690,248	1.61
2026-09-11	17.50	16.94	17.68	16.70	-4.13%	2,098,000	35,619,228	2.17
2026-09-10	17.90	17.67	18.09	17.53	-2.11%	983,800	17,541,744	1.02
2026-09-09	18.21	18.05	18.30	18.01	-1.04%	1,120,700	20,297,100	1.16
2026-09-08	18.07	18.24	18.31	18.07	+0.44%	1,244,100	22,658,464	1.29
2026-09-07	18.20	18.16	18.32	18.03	-0.33%	1,364,800	24,829,472	1.41
2026-09-04	18.31	18.22	18.59	18.00	-0.76%	1,605,000	29,250,992	1.66
2026-09-03	18.52	18.36	18.81	17.98	-0.86%	1,171,500	21,416,314	1.21
2026-09-02	18.42	18.52	18.61	18.23	-0.05%	1,510,700	27,880,772	1.56
2026-09-01	18.39	18.53	18.67	18.33	+0.65%	1,382,300	25,619,626	1.43
2026-08-31	18.11	18.41	18.52	18.03	+1.27%	1,336,500	24,490,356	1.38
2026-08-28	18.05	18.18	18.29	17.88	+1.17%	1,322,200	24,011,564	1.37
2026-08-27	18.17	17.97	18.36	17.88	-2.28%	1,678,200	30,297,366	1.74
2026-08-26	18.30	18.39	18.79	18.21	+0.49%	1,168,800	21,526,064	1.21

需要全历史数据与程序化访问？查看海锅股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301063 获取全部历史日线。