海看股份

sz301262 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）

23.41

涨跌幅

+5.88%

成交量

41,457,200 股

成交额

966,531,776 元

换手率

33.96%

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	21.67	23.41	25.30	21.17	+5.88%	41,457,200	966,531,776	33.96
2026-10-13	21.65	22.11	22.25	21.10	-1.69%	20,830,600	451,822,688	17.06
2026-10-12	21.55	22.49	23.00	20.94	+2.79%	32,256,200	713,497,536	26.42
2026-10-09	20.44	21.88	22.42	20.44	+5.65%	28,964,600	621,766,720	23.73
2026-10-08	20.37	20.71	21.30	20.00	+0.78%	15,812,700	326,061,504	12.95
2026-09-30	20.10	20.55	20.60	19.74	+1.23%	12,152,400	246,232,272	9.95
2026-09-29	19.90	20.30	20.46	19.70	+1.20%	10,728,300	216,317,312	8.79
2026-09-28	19.94	20.06	20.30	19.61	+1.67%	8,086,500	161,150,704	6.62
2026-09-24	19.89	19.73	20.23	19.70	-0.90%	6,271,700	125,004,752	5.14
2026-09-23	20.52	19.91	20.68	19.88	-4.14%	10,094,200	202,574,528	8.27
2026-09-22	20.44	20.77	20.95	20.27	+1.76%	13,332,100	274,964,128	10.92
2026-09-21	20.16	20.41	20.56	19.91	+1.80%	10,635,800	215,919,568	8.71
2026-09-18	19.80	20.05	20.23	19.63	+0.75%	7,752,300	155,172,480	6.35
2026-09-17	19.73	19.90	20.18	19.71	+0.81%	7,229,800	144,347,456	5.92
2026-09-16	19.55	19.74	19.85	19.33	+0.66%	5,427,500	106,639,472	4.45
2026-09-15	20.01	19.61	20.24	19.58	-0.76%	7,601,400	151,481,936	6.23
2026-09-14	20.05	19.76	20.22	19.66	-2.56%	7,084,000	140,866,464	5.80
2026-09-11	19.95	20.28	20.46	19.48	-0.10%	9,707,400	194,564,784	7.95
2026-09-10	20.20	20.30	20.46	19.98	+0.15%	8,133,900	165,025,280	6.66
2026-09-09	20.80	20.27	20.80	20.10	-3.48%	9,565,400	194,013,888	7.84
2026-09-08	20.92	21.00	21.40	20.73	+0.53%	13,258,000	279,277,024	10.86
2026-09-07	20.81	20.89	21.18	20.66	+0.58%	11,419,700	237,906,496	9.35
2026-09-04	20.66	20.77	21.80	20.47	+2.16%	18,924,000	399,699,296	15.50
2026-09-03	20.80	20.33	21.59	20.21	-2.26%	14,928,800	311,206,336	12.23
2026-09-02	21.39	20.80	21.61	20.66	-3.26%	15,520,400	325,956,800	12.71
2026-09-01	21.43	21.50	22.40	21.20	-3.72%	33,841,600	731,193,088	27.72
2026-08-31	19.58	22.33	22.33	19.18	+19.99%	34,970,600	736,961,664	28.65
2026-08-28	18.59	18.61	18.78	18.51	+0.27%	3,308,500	61,580,444	2.71
2026-08-27	18.43	18.56	18.63	18.35	-0.16%	3,092,600	57,287,156	2.53
2026-08-26	18.48	18.59	18.83	18.48	-0.16%	2,893,100	53,932,536	2.37

需要全历史数据与程序化访问？查看海看股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301262 获取全部历史日线。